Cowell e Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	26.340	27.220	26.340	27.140	26.808	1,265,027
2025-08-01	27.000	27.800	26.600	26.650	26.324	3,430,000
2025-07-31	27.850	28.000	26.400	26.550	26.226	6,274,000
2025-07-30	29.100	29.100	27.500	27.600	27.263	4,183,860
2025-07-29	28.300	29.100	28.000	29.100	28.744	2,673,039
2025-07-28	29.000	29.000	28.100	28.300	27.954	3,738,000
2025-07-25	28.450	28.900	28.150	28.850	28.497	2,123,000
2025-07-24	28.050	28.850	27.950	28.450	28.102	2,054,000
2025-07-23	28.300	28.300	27.650	28.200	27.855	2,341,000
2025-07-22	29.100	29.100	27.900	28.000	27.658	4,974,921
2025-07-21	29.800	30.350	28.900	29.100	28.744	2,857,000
2025-07-18	29.600	30.000	28.850	29.800	29.436	2,494,399
2025-07-17	29.200	30.100	28.850	29.600	29.238	3,087,000
2025-07-16	29.300	29.600	28.750	29.200	28.843	2,743,100
2025-07-15	27.900	29.400	27.900	29.200	28.843	6,193,476
2025-07-14	28.100	28.450	27.150	27.650	27.312	5,146,300
2025-07-11	28.400	29.100	27.950	28.050	27.707	4,825,000
2025-07-10	27.600	28.950	27.600	28.650	28.300	4,254,000
2025-07-09	28.000	28.400	27.600	28.150	27.806	1,388,000
2025-07-08	28.550	29.100	27.750	28.000	27.658	3,941,234
2025-07-07	29.000	29.200	28.150	28.550	28.201	2,548,440
2025-07-04	29.150	29.800	28.550	29.150	28.794	2,905,139
2025-07-03	28.050	30.000	27.250	29.150	28.794	11,571,280
2025-07-02	27.500	28.000	27.100	28.000	27.658	3,890,000
2025-06-30	26.450	27.500	26.200	27.250	26.917	5,060,000
2025-06-27	27.000	27.150	25.750	26.000	25.682	6,119,000
2025-06-26	27.250	27.300	26.500	27.000	26.670	2,896,290
2025-06-25	27.700	27.850	26.600	27.000	26.670	3,735,200
2025-06-24	26.000	27.700	25.800	27.550	27.213	5,131,000
2025-06-23	26.450	26.450	25.350	25.700	25.386	2,278,050
2025-06-20	26.200	27.450	26.000	26.250	25.929	4,342,028
2025-06-19	27.350	28.100	26.200	26.700	26.374	6,581,761
2025-06-18	26.350	27.450	25.750	27.350	27.016	7,277,679
2025-06-17	25.100	27.300	25.100	26.350	26.028	11,307,770
2025-06-16	23.800	25.100	23.800	24.900	24.596	4,989,895
2025-06-13	25.150	25.500	23.900	24.100	23.806	3,963,531
2025-06-12	24.600	25.450	24.250	25.200	24.892	7,635,190
2025-06-11	24.750	25.000	24.350	24.550	24.250	4,280,009
2025-06-10	24.400	24.600	23.300	24.450	24.151	6,204,487
2025-06-09	23.700	24.600	23.600	24.400	24.102	10,067,220
2025-06-06	24.000	24.000	23.000	23.200	22.917	4,238,000
2025-06-05	22.500	24.400	22.500	24.000	23.707	12,001,000
2025-06-04	22.000	22.550	22.000	22.250	21.978	2,617,000
2025-06-03	21.600	22.200	21.600	22.000	21.731	2,402,134
2025-06-02	22.250	22.350	21.450	21.600	21.336	1,577,500
2025-05-30	22.350	22.650	20.250	22.350	22.077	7,300,000
2025-05-29	23.300	23.300	22.150	22.850	22.571	7,756,500
2025-05-28	22.100	22.150	21.550	22.050	21.781	1,536,000
2025-05-27	22.250	22.250	21.550	21.950	21.682	1,553,469
2025-05-26	21.850	22.100	21.150	21.900	21.632	4,920,000
2025-05-23	22.350	22.650	21.750	21.950	21.682	3,769,000
2025-05-22	22.300	23.200	22.300	22.600	22.324	2,817,600
2025-05-21	22.700	22.900	22.400	22.750	22.472	2,009,000
2025-05-20	22.550	23.000	22.200	22.700	22.423	2,400,000
2025-05-19	23.000	23.000	22.100	22.550	22.274	4,286,125
2025-05-16	23.250	23.450	23.050	23.150	22.867	2,105,359
2025-05-15	24.250	24.250	23.300	23.500	23.213	4,301,556
2025-05-14	24.200	24.550	23.500	24.050	23.756	5,248,000
2025-05-13	25.450	25.450	23.850	24.000	23.707	15,576,800
2025-05-12	23.300	26.650	22.450	26.000	25.682	35,614,000

← NewerPage 6 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.