COSMOPOLITAN INTL HOLDINGS LTD historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	0.030	0.031	0.030	0.031	0.305	1,612,000
2022-02-09	0.030	0.031	0.030	0.031	0.305	2,152,000
2022-02-08	0.032	0.032	0.030	0.032	0.315	8,128,000
2022-02-07	0.032	0.033	0.032	0.032	0.320	5,264,000
2022-02-04	0.033	0.033	0.031	0.032	0.315	3,652,000
2022-01-31	0.032	0.034	0.031	0.032	0.315	2,280,000
2022-01-28	0.031	0.032	0.030	0.031	0.310	2,864,000
2022-01-27	0.031	0.031	0.030	0.030	0.300	3,812,000
2022-01-26	0.031	0.032	0.030	0.032	0.315	4,488,000
2022-01-25	0.030	0.033	0.030	0.031	0.305	11,996,000
2022-01-24	0.030	0.031	0.028	0.030	0.295	8,440,000
2022-01-21	0.034	0.038	0.030	0.030	0.295	37,916,000
2022-01-20	0.030	0.034	0.030	0.034	0.335	24,708,000
2022-01-19	0.028	0.031	0.028	0.030	0.295	44,884,000
2022-01-18	0.024	0.028	0.024	0.028	0.275	25,400,000
2022-01-17	0.025	0.025	0.024	0.025	0.250	8,424,000
2022-01-14	0.025	0.026	0.025	0.025	0.249	8,224,000
2022-01-13	0.024	0.026	0.024	0.025	0.249	9,112,000
2022-01-12	0.023	0.024	0.022	0.024	0.240	11,400,000
2022-01-11	0.023	0.023	0.022	0.023	0.228	10,216,000
2022-01-10	0.022	0.023	0.020	0.023	0.228	8,520,000
2022-01-07	0.021	0.026	0.021	0.022	0.223	48,320,000
2022-01-06	0.020	0.021	0.019	0.021	0.207	7,736,000
2022-01-05	0.019	0.020	0.019	0.020	0.197	7,524,000
2022-01-04	0.019	0.020	0.019	0.019	0.193	3,580,000
2022-01-03	0.019	0.020	0.018	0.019	0.193	3,696,000
2021-12-31	0.020	0.020	0.019	0.019	0.192	568,000
2021-12-30	0.019	0.020	0.019	0.019	0.194	3,908,000
2021-12-29	0.019	0.019	0.019	0.019	0.190	1,788,000
2021-12-28	0.019	0.020	0.019	0.019	0.193	10,432,000
2021-12-24	0.019	0.019	0.019	0.019	0.193	1,100,000
2021-12-23	0.019	0.019	0.019	0.019	0.192	3,996,000
2021-12-22	0.019	0.019	0.019	0.019	0.187	2,692,000
2021-12-21	0.019	0.019	0.019	0.019	0.190	6,612,000
2021-12-20	0.020	0.020	0.019	0.019	0.192	11,372,000
2021-12-17	0.019	0.020	0.019	0.019	0.190	6,844,000
2021-12-16	0.019	0.020	0.019	0.019	0.191	10,420,000
2021-12-15	0.019	0.020	0.019	0.019	0.188	20,148,000
2021-12-14	0.019	0.019	0.018	0.019	0.189	5,560,000
2021-12-13	0.019	0.020	0.018	0.019	0.185	16,192,000
2021-12-10	0.018	0.019	0.018	0.019	0.185	4,468,000
2021-12-09	0.018	0.019	0.018	0.019	0.185	1,992,000
2021-12-08	0.019	0.019	0.018	0.018	0.182	2,412,000
2021-12-07	0.018	0.019	0.018	0.019	0.186	3,284,000
2021-12-06	0.018	0.019	0.018	0.018	0.181	5,736,000
2021-12-03	0.019	0.019	0.018	0.018	0.182	5,556,000
2021-12-02	0.019	0.019	0.018	0.018	0.179	2,532,000
2021-12-01	0.019	0.019	0.018	0.018	0.184	1,428,000
2021-11-30	0.018	0.018	0.018	0.018	0.176	10,732,000
2021-11-29	0.019	0.019	0.018	0.019	0.185	5,696,000
2021-11-26	0.019	0.020	0.018	0.019	0.185	13,656,000
2021-11-25	0.018	0.019	0.018	0.019	0.185	7,916,000
2021-11-24	0.018	0.018	0.017	0.018	0.176	2,592,000
2021-11-23	0.018	0.018	0.017	0.017	0.170	4,668,000
2021-11-22	0.020	0.020	0.018	0.018	0.182	37,664,000
2021-11-19	0.016	0.020	0.016	0.020	0.199	31,832,000
2021-11-18	0.015	0.016	0.015	0.016	0.160	12,960,000
2021-11-17	0.015	0.015	0.014	0.015	0.147	824,000
2021-11-16	0.015	0.016	0.015	0.015	0.147	6,156,000
2021-11-15	0.015	0.015	0.014	0.015	0.148	10,596,000

← NewerPage 19 of 20 · 1,155 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.