Cocoon Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	0.350	0.360	0.350	0.360	0.360	32,000
2025-02-03	0.385	0.385	0.360	0.380	0.380	104,000
2025-01-28	0.385	0.390	0.385	0.390	0.390	1,404,000
2025-01-27	0.400	0.435	0.370	0.390	0.390	636,083
2025-01-24	0.380	0.430	0.380	0.420	0.420	42,210
2025-01-23	0.355	0.445	0.350	0.400	0.400	768,020
2025-01-21	0.350	0.385	0.350	0.385	0.385	61,200
2025-01-17	0.335	0.390	0.335	0.390	0.390	324,000
2025-01-16	0.355	0.355	0.340	0.340	0.340	320,000
2025-01-15	0.370	0.390	0.360	0.385	0.385	256,000
2025-01-14	0.355	0.395	0.330	0.385	0.385	1,341,330
2025-01-10	0.395	0.395	0.395	0.395	0.395	28,000
2025-01-09	0.360	0.390	0.340	0.390	0.390	292,000
2025-01-08	0.390	0.390	0.360	0.380	0.380	12,000
2025-01-07	0.360	0.360	0.360	0.360	0.360	33,200
2025-01-06	0.365	0.365	0.355	0.360	0.360	196,000
2025-01-03	0.365	0.370	0.365	0.370	0.370	100,000
2025-01-02	0.375	0.375	0.365	0.365	0.365	151,200
2024-12-31	0.390	0.390	0.385	0.390	0.390	400
2024-12-30	0.395	0.395	0.390	0.390	0.390	116,000
2024-12-27	0.385	0.390	0.385	0.390	0.390	112,000
2024-12-24	0.360	0.400	0.360	0.370	0.370	464,000
2024-12-23	0.395	0.395	0.360	0.360	0.360	788,200
2024-12-20	0.385	0.400	0.385	0.395	0.395	376,000
2024-12-19	0.385	0.395	0.385	0.395	0.395	1,454,000
2024-12-18	0.395	0.415	0.370	0.395	0.395	916,000
2024-12-17	0.410	0.445	0.390	0.400	0.400	3,950,004
2024-12-16	0.395	0.485	0.380	0.410	0.410	1,499,200
2024-12-13	0.470	0.475	0.380	0.410	0.410	3,936,000
2024-12-12	0.560	0.570	0.485	0.485	0.485	1,852,000
2024-12-11	0.630	0.640	0.510	0.570	0.570	5,464,000
2024-12-10	0.590	0.650	0.580	0.610	0.610	15,292,000
2024-12-09	0.540	0.610	0.510	0.590	0.590	13,314,600
2024-12-06	0.430	0.540	0.425	0.540	0.540	7,786,000
2024-12-05	0.400	0.435	0.395	0.435	0.435	3,644,000
2024-12-04	0.385	0.405	0.385	0.400	0.400	1,286,000
2024-12-03	0.395	0.405	0.380	0.385	0.385	944,000
2024-12-02	0.430	0.430	0.380	0.420	0.420	360,000
2024-11-29	0.440	0.460	0.425	0.430	0.430	280,000
2024-11-28	0.460	0.465	0.430	0.445	0.445	1,566,000
2024-11-27	0.485	0.485	0.440	0.450	0.450	312,000
2024-11-26	0.460	0.465	0.425	0.425	0.425	68,040
2024-11-22	0.465	0.465	0.465	0.465	0.465	32,000
2024-11-21	0.480	0.490	0.470	0.485	0.485	716,000
2024-11-20	0.470	0.480	0.440	0.480	0.480	92,000
2024-11-19	0.445	0.470	0.445	0.470	0.470	56,000
2024-11-18	0.455	0.455	0.430	0.440	0.440	56,000
2024-11-15	0.480	0.495	0.450	0.485	0.485	1,172,000
2024-11-14	0.460	0.480	0.430	0.480	0.480	1,480,000
2024-11-13	0.440	0.475	0.425	0.435	0.435	48,001
2024-11-12	0.500	0.520	0.440	0.500	0.500	20,000
2024-11-11	0.430	0.520	0.420	0.500	0.500	120,000
2024-11-08	0.435	0.530	0.425	0.475	0.475	272,020
2024-11-07	0.420	0.420	0.365	0.410	0.410	28,200
2024-11-06	0.440	0.500	0.440	0.500	0.500	212,000
2024-11-05	0.410	0.445	0.405	0.445	0.445	121,020
2024-11-04	0.460	0.460	0.450	0.450	0.450	36,000
2024-11-01	0.460	0.520	0.415	0.460	0.460	60
2024-10-31	0.460	0.460	0.460	0.460	0.460	300,000
2024-10-30	0.470	0.470	0.470	0.470	0.470	4,000

← NewerPage 8 of 19 · 1,122 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.