Cowell e Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	31.100	31.100	29.600	29.920	29.554	3,559,018
2026-01-23	31.860	31.960	30.920	31.160	30.779	2,961,565
2026-01-22	32.160	32.740	31.300	31.780	31.392	3,619,051
2026-01-21	29.980	32.000	29.440	31.660	31.273	5,573,666
2026-01-20	30.440	30.560	29.320	30.040	29.673	3,045,000
2026-01-19	31.500	31.500	30.140	30.260	29.890	2,556,117
2026-01-16	30.660	31.400	30.300	30.860	30.483	2,349,615
2026-01-15	29.700	30.860	29.280	30.640	30.266	4,080,669
2026-01-14	30.160	30.960	29.200	29.700	29.337	5,306,502
2026-01-13	28.180	30.560	28.180	29.980	29.614	10,480,000
2026-01-12	28.500	28.640	27.400	27.740	27.401	3,080,798
2026-01-09	27.960	28.400	27.500	28.260	27.915	1,907,641
2026-01-08	28.440	28.440	27.300	28.180	27.836	4,357,791
2026-01-07	28.180	28.820	27.700	28.440	28.092	4,521,764
2026-01-06	27.280	28.160	27.060	27.880	27.539	3,441,428
2026-01-05	27.900	28.100	26.960	27.260	26.927	5,056,000
2026-01-02	27.560	28.300	27.140	28.200	27.855	937,913
2025-12-31	27.020	27.780	27.020	27.560	27.223	1,964,000
2025-12-30	26.800	27.480	26.700	27.080	26.749	2,243,478
2025-12-29	27.980	28.080	26.720	26.940	26.611	3,254,077
2025-12-24	28.100	28.700	27.500	27.980	27.638	2,213,129
2025-12-23	28.380	28.460	27.200	27.920	27.579	2,730,985
2025-12-22	27.980	28.460	27.540	27.880	27.539	1,902,304
2025-12-19	28.000	28.100	27.620	27.640	27.302	1,749,100
2025-12-18	28.600	28.600	27.120	27.700	27.362	3,686,318
2025-12-17	28.020	28.860	28.020	28.740	28.389	2,575,605
2025-12-16	27.500	28.220	26.820	28.020	27.678	2,872,028
2025-12-15	28.940	28.960	27.500	27.820	27.480	4,294,000
2025-12-12	28.480	29.260	28.100	28.940	28.586	2,728,335
2025-12-11	29.040	29.680	28.000	28.480	28.132	2,549,100
2025-12-10	28.500	29.180	28.360	29.040	28.685	2,051,319
2025-12-09	29.780	29.800	28.700	28.980	28.626	2,620,057
2025-12-08	29.500	29.940	29.440	29.780	29.416	1,579,182
2025-12-05	29.400	29.800	29.000	29.500	29.140	2,376,070
2025-12-04	30.940	30.940	29.360	29.800	29.436	3,391,000
2025-12-03	30.900	31.500	30.740	30.940	30.562	2,643,909
2025-12-02	30.300	31.160	29.820	30.900	30.522	5,233,680
2025-12-01	29.980	30.640	29.140	30.000	29.633	4,840,394
2025-11-28	30.380	30.400	29.580	29.820	29.456	2,447,021
2025-11-27	29.220	30.300	28.740	29.920	29.554	5,940,076
2025-11-26	28.700	29.640	28.620	28.740	28.389	4,274,300
2025-11-25	27.820	28.900	27.520	28.480	28.132	7,149,000
2025-11-24	26.420	27.080	26.420	27.020	26.690	2,859,000
2025-11-21	26.600	27.080	26.260	26.420	26.097	3,187,822
2025-11-20	27.240	28.000	26.940	27.340	27.006	1,586,104
2025-11-19	27.600	28.040	26.920	27.220	26.887	2,798,991
2025-11-18	28.740	28.740	27.120	27.600	27.263	4,277,308
2025-11-17	28.840	29.360	28.500	28.740	28.389	1,835,931
2025-11-14	29.700	29.700	28.880	28.980	28.626	3,366,928
2025-11-13	29.500	30.140	28.980	29.900	29.535	2,836,031
2025-11-12	29.120	30.420	28.800	29.660	29.298	4,115,379
2025-11-11	29.520	30.120	28.900	29.120	28.764	2,411,222
2025-11-10	29.380	29.800	28.680	29.520	29.159	2,288,300
2025-11-07	30.000	30.000	29.280	29.360	29.001	1,980,528
2025-11-06	29.840	30.460	29.100	30.220	29.851	5,192,831
2025-11-05	29.560	29.960	28.900	29.840	29.475	5,788,615
2025-11-04	30.500	31.760	29.620	29.920	29.554	7,378,843
2025-11-03	31.000	31.000	29.560	30.500	30.127	7,009,673
2025-10-31	31.480	31.620	30.620	30.920	30.542	4,994,880
2025-10-30	32.740	32.740	30.500	31.480	31.095	5,623,199

← NewerPage 4 of 21 · 1,229 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.