Cowell e Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	32.740	32.740	30.500	31.480	31.095	5,623,199
2025-10-28	33.920	33.920	31.940	32.120	31.728	5,182,356
2025-10-27	35.000	35.000	33.180	33.260	32.854	5,893,749
2025-10-24	32.400	34.180	32.340	33.360	32.952	3,487,842
2025-10-23	32.340	32.800	31.380	32.140	31.747	3,761,914
2025-10-22	34.880	34.880	32.260	32.920	32.518	3,700,263
2025-10-21	33.000	35.040	33.000	34.000	33.585	8,594,332
2025-10-20	32.980	32.980	31.720	32.100	31.708	3,235,200
2025-10-17	32.600	33.160	31.040	31.380	30.997	6,023,229
2025-10-16	33.860	34.100	32.640	33.180	32.775	4,509,095
2025-10-15	33.500	34.080	32.540	33.880	33.466	3,478,000
2025-10-14	35.880	36.100	33.100	33.380	32.972	3,911,258
2025-10-13	32.680	35.640	32.620	34.660	34.236	7,529,000
2025-10-10	38.380	38.660	36.200	36.500	36.054	4,283,000
2025-10-09	39.000	40.340	38.420	38.700	38.227	2,034,089
2025-10-08	39.420	39.420	38.280	39.300	38.820	888,166
2025-10-06	40.100	40.100	38.980	39.420	38.938	1,146,175
2025-10-03	40.000	40.200	39.600	40.200	39.709	936,156
2025-10-02	39.000	40.900	38.700	40.120	39.630	2,295,530
2025-09-30	38.160	39.220	37.760	39.000	38.523	4,355,312
2025-09-29	36.700	37.780	36.280	37.760	37.299	3,776,434
2025-09-26	38.580	38.580	36.500	36.840	36.390	5,971,634
2025-09-25	39.800	40.280	37.860	38.580	38.109	6,222,593
2025-09-24	40.480	40.480	38.960	40.080	39.590	7,166,014
2025-09-23	41.780	43.060	40.380	40.780	40.282	7,738,525
2025-09-22	37.840	41.000	37.840	40.980	40.479	12,182,200
2025-09-19	37.240	37.860	36.420	36.820	36.370	3,182,000
2025-09-18	35.900	37.940	35.500	36.880	36.429	5,617,699
2025-09-17	36.100	36.500	35.400	35.900	35.461	2,558,405
2025-09-16	36.000	37.000	35.160	36.280	35.837	4,455,890
2025-09-15	34.940	36.500	33.420	36.280	35.837	9,397,458
2025-09-12	34.640	35.300	33.880	34.000	33.585	3,538,000
2025-09-11	31.200	34.940	30.500	34.720	34.296	11,156,220
2025-09-10	32.660	32.660	31.440	31.960	31.569	3,811,000
2025-09-09	34.000	34.000	32.160	32.400	32.004	4,488,802
2025-09-08	33.440	33.960	32.700	33.960	33.545	2,619,340
2025-09-05	32.700	33.360	32.440	33.120	32.715	2,734,572
2025-09-04	32.260	34.460	32.120	32.500	32.103	5,391,327
2025-09-03	32.820	33.140	32.000	32.240	31.846	2,699,157
2025-09-02	33.940	33.940	32.060	32.400	32.004	3,991,500
2025-09-01	35.280	35.280	33.300	33.940	33.525	3,627,351
2025-08-29	34.820	35.200	33.080	34.600	34.177	7,551,000
2025-08-28	34.600	35.200	33.540	34.360	33.940	4,835,000
2025-08-27	33.380	35.300	33.380	34.020	33.604	7,843,346
2025-08-26	31.260	34.500	31.020	33.380	32.972	14,614,000
2025-08-25	32.380	32.440	30.520	31.220	30.839	16,072,960
2025-08-22	32.500	32.800	29.620	31.760	31.372	14,245,810
2025-08-21	32.100	32.360	31.300	31.800	31.411	4,159,000
2025-08-20	31.160	32.500	30.600	31.920	31.530	4,900,000
2025-08-19	31.720	32.040	30.760	31.160	30.779	3,726,400
2025-08-18	30.480	31.660	29.300	31.380	30.997	6,945,000
2025-08-15	29.900	30.460	29.240	30.300	29.930	6,030,100
2025-08-14	31.900	31.900	29.400	29.660	29.298	5,711,000
2025-08-13	30.460	32.200	30.100	31.520	31.135	4,468,000
2025-08-12	29.700	30.500	28.940	30.480	30.108	5,277,000
2025-08-11	29.800	29.900	28.920	29.260	28.902	2,473,000
2025-08-08	29.840	29.860	29.000	29.160	28.804	3,443,000
2025-08-07	28.800	30.800	28.780	29.860	29.495	21,285,000
2025-08-06	27.200	27.400	26.620	27.240	26.907	4,450,106
2025-08-05	27.400	27.860	26.940	27.420	27.085	2,319,303

← NewerPage 5 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.