Cosmos Machinery Enterprises Limited (HKG:0118)
Hong Kong · Delayed Price · Currency is HKD 0.1900
0.00 (0.00%)
Aug 3, 2026, 3:53 PM HKT
HKG:0118 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | - | -3.16% | 378,000 |
| Jul 31, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 190,000 |
| Jul 30, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 100,000 |
| Jul 29, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 550,000 |
| Jul 28, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.06% | 448,000 |
| Jul 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jul 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jul 23, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -2.00% | 60,000 |
| Jul 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jul 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jul 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 166,000 |
| Jul 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jul 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | 450,000 |
| Jul 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.02% | 28,000 |
| Jul 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jul 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.90% | 64,000 |
| Jul 10, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.13% | 100,000 |
| Jul 9, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 4.28% | 82,000 |
| Jul 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.60% | 680,000 |
| Jul 7, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.54% | 1,164,000 |
| Jul 6, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -1.50% | 636,000 |
| Jul 3, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 3.09% | 2,378,000 |
| Jul 2, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.48% | 460,000 |
| Jun 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 38,000 |
| Jun 29, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.99% | 146,000 |
| Jun 26, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.46% | 40,000 |
| Jun 25, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -4.19% | 198,000 |
| Jun 24, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.71% | 310,000 |
| Jun 23, 2026 | 0.24 | 0.25 | 0.21 | 0.22 | 0.22 | -10.53% | 1,782,000 |
| Jun 22, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 76,000 |
| Jun 18, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.82% | 601,000 |
| Jun 17, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 1,012,000 |
| Jun 16, 2026 | 0.24 | 0.27 | 0.23 | 0.26 | 0.26 | 5.37% | 2,120,000 |
| Jun 15, 2026 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | 7.56% | 806,000 |
| Jun 12, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 5.14% | 184,000 |
| Jun 11, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -5.73% | 808,000 |
| Jun 10, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.44% | 944,000 |
| Jun 9, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 6.05% | 1,900,000 |
| Jun 8, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.92% | 408,000 |
| Jun 5, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -3.56% | 1,942,000 |
| Jun 4, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | -1.75% | 1,516,000 |
| Jun 3, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 6.02% | 740,000 |
| Jun 2, 2026 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | -5.68% | 2,714,000 |
| Jun 1, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -3.78% | 1,410,000 |
| May 29, 2026 | 0.24 | 0.27 | 0.23 | 0.24 | 0.24 | 3.03% | 9,368,000 |
| May 28, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -2.12% | 2,539,200 |
| May 27, 2026 | 0.24 | 0.25 | 0.21 | 0.24 | 0.24 | -5.22% | 2,330,000 |
| May 26, 2026 | 0.24 | 0.26 | 0.23 | 0.25 | 0.25 | - | 1,324,000 |
| May 22, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -2.35% | 2,016,000 |
| May 21, 2026 | 0.24 | 0.27 | 0.24 | 0.26 | 0.26 | 5.81% | 2,494,000 |