Cowell e Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	21.480	21.840	20.780	21.520	21.520	2,183,000
2026-07-24	21.300	21.480	20.820	21.220	21.220	2,334,634
2026-07-23	22.040	22.360	21.380	21.540	21.540	2,451,200
2026-07-22	22.020	22.780	21.980	22.040	22.040	3,563,877
2026-07-21	21.700	22.380	20.960	22.260	22.260	5,606,034
2026-07-20	22.000	22.140	20.800	21.500	21.500	4,591,600
2026-07-17	23.220	23.220	20.680	21.720	21.720	9,324,282
2026-07-16	22.720	24.340	22.700	23.300	23.300	5,470,220
2026-07-15	22.520	23.000	21.780	22.640	22.640	3,149,336
2026-07-14	22.680	22.840	21.420	22.300	22.300	4,675,986
2026-07-13	23.320	23.440	22.460	22.840	22.840	3,560,400
2026-07-10	23.280	24.180	23.200	23.260	23.260	2,187,397
2026-07-09	23.320	23.860	23.160	23.660	23.660	3,017,000
2026-07-08	22.800	23.480	22.600	23.300	23.300	2,191,200
2026-07-07	23.100	23.520	22.700	22.800	22.800	2,185,000
2026-07-06	24.700	24.700	22.920	23.280	23.280	3,066,600
2026-07-03	24.300	24.540	23.540	23.680	23.680	2,590,900
2026-07-02	23.560	24.280	22.920	23.100	23.100	3,270,100
2026-06-30	23.380	23.560	22.680	23.460	23.460	3,141,800
2026-06-29	22.540	23.680	21.740	23.300	23.300	5,455,400
2026-06-26	23.800	23.800	21.080	22.120	22.120	10,721,987
2026-06-25	24.520	24.720	23.380	24.040	24.040	4,380,000
2026-06-24	24.600	25.100	23.900	24.520	24.520	3,065,340
2026-06-23	25.000	25.780	24.320	24.640	24.640	3,098,510
2026-06-22	26.200	26.200	24.720	25.400	25.400	2,439,900
2026-06-18	27.000	27.000	25.320	25.960	25.960	2,108,950
2026-06-17	26.340	27.060	25.640	26.140	26.140	3,072,367
2026-06-16	26.700	27.000	26.100	26.340	26.340	1,859,098
2026-06-15	25.700	26.800	24.880	26.700	26.700	4,025,250
2026-06-12	25.100	25.700	24.600	25.020	25.020	6,031,958
2026-06-11	25.380	25.920	24.560	25.040	25.040	2,285,000
2026-06-10	27.040	27.240	24.540	25.420	25.420	5,677,300
2026-06-09	27.400	28.120	26.940	27.240	27.240	2,301,115
2026-06-08	28.440	28.440	26.920	27.360	27.360	3,126,000
2026-06-05	28.900	29.480	28.200	28.640	28.290	2,680,000
2026-06-04	29.020	29.140	28.420	28.760	28.409	1,845,000
2026-06-03	29.340	30.440	28.700	29.020	28.665	2,080,000
2026-06-02	29.000	29.920	28.140	29.580	29.219	2,974,408
2026-06-01	28.740	29.240	28.280	28.600	28.251	1,967,000
2026-05-29	28.540	29.020	27.500	28.360	28.013	3,208,092
2026-05-28	28.800	28.800	27.680	28.540	28.191	2,527,000
2026-05-27	30.580	30.580	28.540	28.900	28.547	4,162,000
2026-05-26	30.100	30.360	28.060	29.880	29.515	3,765,000
2026-05-22	29.560	30.180	29.320	30.040	29.673	2,792,000
2026-05-21	29.680	30.240	29.000	29.320	28.962	2,148,000
2026-05-20	29.080	29.580	28.800	29.580	29.219	2,525,000
2026-05-19	29.380	29.460	28.360	29.440	29.080	2,367,338
2026-05-18	30.000	30.300	28.800	29.680	29.317	5,966,000
2026-05-15	31.120	31.940	29.840	30.460	30.088	3,630,000
2026-05-14	31.600	31.660	30.320	31.120	30.740	2,465,066
2026-05-13	30.380	31.860	30.320	31.300	30.918	3,325,000
2026-05-12	32.020	32.060	30.380	30.640	30.266	2,358,000
2026-05-11	31.980	32.280	30.420	31.680	31.293	4,072,000
2026-05-08	31.820	32.260	31.380	31.980	31.589	2,333,000
2026-05-07	31.800	32.680	31.140	31.820	31.431	5,739,000
2026-05-06	32.940	33.140	30.380	31.340	30.957	7,980,100
2026-05-05	32.900	32.980	32.060	32.940	32.538	775,000
2026-05-04	32.000	33.740	32.000	32.900	32.498	1,742,000
2026-04-30	31.740	32.600	30.920	31.600	31.214	5,568,984
2026-04-29	32.200	33.120	31.820	32.340	31.945	4,376,900

← NewerPage 2 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-08	0.3500 HKD
2020-10-19	0.9321 HKD
2020-05-26	0.2426 HKD
2019-05-21	0.1120 HKD

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