Cowell e Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	33.400	33.580	31.920	32.420	32.024	5,260,005
2026-04-27	30.000	33.880	29.500	33.400	32.992	14,874,980
2026-04-24	29.060	29.540	28.320	29.500	29.140	3,242,000
2026-04-23	30.060	30.440	29.100	29.540	29.179	3,795,000
2026-04-22	28.000	30.340	27.500	29.980	29.614	7,433,600
2026-04-21	28.220	28.260	27.460	27.680	27.342	3,652,068
2026-04-20	28.380	29.060	27.980	28.080	27.737	3,330,016
2026-04-17	28.000	28.760	27.900	28.380	28.033	3,251,000
2026-04-16	27.900	28.080	26.700	28.080	27.737	3,862,000
2026-04-15	27.940	28.100	27.140	27.300	26.966	3,479,000
2026-04-14	27.680	28.760	27.460	27.760	27.421	3,208,007
2026-04-13	27.960	28.400	27.380	27.660	27.322	2,555,005
2026-04-10	27.600	28.460	27.600	27.960	27.618	2,302,000
2026-04-09	28.240	28.360	27.580	27.880	27.539	2,603,000
2026-04-08	26.920	28.500	26.920	28.240	27.895	8,379,000
2026-04-02	26.920	27.000	25.600	26.200	25.880	2,744,000
2026-04-01	25.920	26.920	25.580	26.660	26.334	10,030,000
2026-03-31	23.900	27.120	23.820	25.920	25.603	14,055,000
2026-03-30	23.500	23.880	22.920	23.300	23.015	5,331,542
2026-03-27	24.440	24.440	23.300	23.900	23.608	2,721,946
2026-03-26	25.100	25.120	23.880	23.960	23.667	3,315,201
2026-03-25	25.060	25.600	24.440	25.300	24.991	5,783,718
2026-03-24	24.160	24.500	23.440	24.180	23.885	2,920,856
2026-03-23	24.620	24.620	23.080	23.720	23.430	6,491,672
2026-03-20	25.460	25.880	24.780	24.780	24.477	2,430,800
2026-03-19	26.040	26.300	25.360	25.500	25.188	2,850,000
2026-03-18	25.600	26.300	25.400	26.040	25.722	2,760,742
2026-03-17	25.120	26.000	24.980	25.200	24.892	3,892,000
2026-03-16	24.520	25.520	24.500	25.080	24.774	2,893,800
2026-03-13	25.300	25.300	24.540	25.140	24.833	2,111,000
2026-03-12	25.500	26.400	25.220	25.580	25.267	2,454,000
2026-03-11	25.880	26.600	25.360	25.560	25.248	3,564,235
2026-03-10	24.380	25.800	24.380	25.480	25.169	5,054,315
2026-03-09	24.300	24.300	22.820	24.040	23.746	6,943,494
2026-03-06	25.380	25.380	24.620	24.700	24.398	2,357,518
2026-03-05	25.400	26.540	24.820	25.320	25.011	2,742,000
2026-03-04	25.000	25.580	24.280	25.380	25.070	2,772,000
2026-03-03	26.940	27.500	24.840	25.200	24.892	6,207,941
2026-03-02	27.980	27.980	26.580	26.940	26.611	5,283,800
2026-02-27	28.280	28.640	27.920	28.040	27.697	2,245,177
2026-02-26	28.860	29.060	28.020	28.280	27.934	2,795,080
2026-02-25	29.300	29.480	28.580	28.860	28.507	2,102,000
2026-02-24	28.980	29.300	28.340	29.280	28.922	2,715,080
2026-02-23	28.500	29.480	28.500	29.160	28.804	1,838,000
2026-02-20	28.800	28.800	28.240	28.460	28.112	554,533
2026-02-16	28.300	28.700	27.800	28.700	28.349	260,000
2026-02-13	28.020	28.380	27.580	28.340	27.994	2,605,000
2026-02-12	28.500	28.540	27.320	28.420	28.073	3,923,100
2026-02-11	29.220	29.460	28.100	28.360	28.013	4,348,760
2026-02-10	29.380	29.700	29.000	29.120	28.764	1,782,700
2026-02-09	29.200	29.800	28.900	29.340	28.981	4,664,050
2026-02-06	29.600	29.920	28.700	29.100	28.744	4,939,898
2026-02-05	30.560	30.560	28.680	29.620	29.258	6,435,024
2026-02-04	31.500	32.000	29.720	30.560	30.187	5,910,731
2026-02-03	29.440	32.400	29.440	31.960	31.569	10,588,620
2026-02-02	29.820	30.020	28.800	29.220	28.863	2,815,885
2026-01-30	30.000	30.900	30.000	30.280	29.910	3,341,736
2026-01-29	31.580	31.580	29.420	29.940	29.574	5,288,854
2026-01-28	31.380	32.180	30.820	31.140	30.759	3,871,000
2026-01-27	30.300	31.300	29.720	31.020	30.641	2,262,417

← NewerPage 3 of 21 · 1,232 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.