Cowell e Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	22.360	22.360	21.820	22.020	22.020	1,151,000
2026-10-20	21.500	22.340	20.720	22.100	22.100	2,238,509
2026-10-16	20.720	21.600	20.700	21.500	21.500	1,351,170
2026-10-15	21.300	21.340	20.520	20.700	20.700	3,907,000
2026-10-14	21.400	21.780	21.220	21.520	21.520	1,772,000
2026-10-13	21.020	21.700	20.620	21.640	21.640	1,710,228
2026-10-12	21.500	22.040	21.320	21.460	21.460	1,795,902
2026-10-09	22.000	22.000	20.900	21.460	21.460	3,203,000
2026-10-08	23.400	23.400	21.640	22.000	22.000	2,223,120
2026-10-07	23.120	23.460	22.560	23.340	23.340	666,163
2026-10-06	22.620	23.120	22.620	23.120	23.120	1,782,000
2026-10-05	22.620	22.620	22.100	22.540	22.540	533,086
2026-10-02	22.500	22.500	21.880	22.400	22.400	1,025,000
2026-09-30	22.260	22.660	22.200	22.500	22.500	1,715,000
2026-09-29	21.980	22.340	21.260	22.080	22.080	1,858,000
2026-09-28	22.800	22.800	21.420	21.660	21.660	4,001,000
2026-09-25	22.600	22.860	21.780	22.760	22.760	1,133,983
2026-09-24	22.600	22.860	21.880	22.540	22.540	1,230,123
2026-09-23	23.440	23.440	22.460	22.620	22.620	1,914,367
2026-09-22	23.420	23.480	22.860	23.060	23.060	1,739,050
2026-09-21	23.520	23.540	23.000	23.180	23.180	1,270,313
2026-09-18	22.960	23.460	22.960	23.240	23.240	2,053,000
2026-09-17	22.980	23.280	22.800	23.140	23.140	637,285
2026-09-16	22.860	23.600	22.760	23.240	23.240	1,370,000
2026-09-15	23.120	23.440	22.900	22.980	22.980	1,071,618
2026-09-14	23.900	23.900	22.980	23.360	23.360	2,453,000
2026-09-11	23.500	24.060	23.200	23.900	23.900	2,145,016
2026-09-10	24.400	24.400	23.620	23.860	23.860	1,514,489
2026-09-09	23.800	24.580	23.800	24.500	24.500	1,388,000
2026-09-08	24.860	24.860	23.820	23.940	23.940	2,887,543
2026-09-07	24.300	24.920	24.300	24.860	24.860	2,512,000
2026-09-04	24.720	25.300	24.080	24.300	24.300	2,571,000
2026-09-03	24.660	24.700	23.920	24.500	24.500	3,851,080
2026-09-02	24.700	24.780	24.340	24.660	24.660	1,355,578
2026-09-01	25.400	25.460	24.860	24.900	24.900	1,342,000
2026-08-31	24.200	25.560	24.040	25.520	25.520	3,068,400
2026-08-28	24.680	24.960	24.340	24.700	24.700	2,211,167
2026-08-27	24.860	25.360	24.380	24.680	24.680	3,349,000
2026-08-26	23.580	25.040	23.580	24.580	24.580	3,396,295
2026-08-25	22.980	24.400	22.560	24.220	24.220	4,188,172
2026-08-24	23.320	23.340	22.440	22.980	22.980	3,554,000
2026-08-21	23.160	23.620	23.000	23.320	23.320	1,031,000
2026-08-20	23.800	23.800	22.900	23.080	23.080	3,274,000
2026-08-19	24.600	24.880	23.300	23.740	23.740	5,230,100
2026-08-18	23.080	25.060	23.080	24.800	24.800	8,606,000
2026-08-17	22.380	23.100	22.280	22.960	22.960	2,134,000
2026-08-14	22.620	22.620	22.240	22.380	22.380	1,166,021
2026-08-13	22.440	23.020	22.220	22.420	22.420	2,047,000
2026-08-12	22.700	22.960	22.340	22.940	22.940	1,324,000
2026-08-11	23.600	23.600	22.580	22.740	22.740	1,902,000
2026-08-10	22.540	23.600	22.320	23.600	23.600	3,219,000
2026-08-07	22.560	22.720	21.700	22.520	22.520	2,728,926
2026-08-06	23.300	23.300	22.280	22.560	22.560	2,730,747
2026-08-05	22.080	23.700	21.840	23.000	23.000	6,319,566
2026-08-04	21.480	22.020	21.280	21.980	21.980	2,426,290
2026-08-03	20.960	21.660	20.700	21.400	21.400	5,358,507
2026-07-31	20.920	21.220	20.320	20.600	20.600	4,107,144
2026-07-30	20.940	21.040	19.900	20.580	20.580	5,485,000
2026-07-29	20.800	21.280	20.320	21.200	21.200	4,056,696
2026-07-28	21.600	21.680	20.500	20.920	20.920	3,664,400

Page 1 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.