Cosmos Machinery Enterprises Limited (HKG:0118)
Hong Kong · Delayed Price · Currency is HKD 0.2360
-0.0130 (-5.22%)
May 27, 2026, 4:09 PM HKT
HKG:0118 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -7.31% | 1,166,000 |
| May 19, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 1,282,000 |
| May 18, 2026 | 0.29 | 0.29 | 0.25 | 0.27 | 0.27 | -8.62% | 3,992,000 |
| May 15, 2026 | 0.30 | 0.32 | 0.29 | 0.29 | 0.29 | -1.69% | 1,824,000 |
| May 14, 2026 | 0.29 | 0.32 | 0.29 | 0.30 | 0.30 | 1.72% | 4,452,000 |
| May 13, 2026 | 0.30 | 0.32 | 0.28 | 0.29 | 0.29 | -4.92% | 8,122,000 |
| May 12, 2026 | 0.36 | 0.38 | 0.30 | 0.31 | 0.31 | -19.74% | 13,288,000 |
| May 11, 2026 | 0.45 | 0.45 | 0.34 | 0.38 | 0.38 | -9.52% | 5,680,000 |
| May 8, 2026 | 0.44 | 0.48 | 0.40 | 0.42 | 0.42 | -3.45% | 12,736,000 |
| May 7, 2026 | 0.27 | 0.52 | 0.26 | 0.44 | 0.44 | 55.36% | 44,846,000 |
| May 6, 2026 | 0.34 | 0.35 | 0.26 | 0.28 | 0.28 | -11.11% | 12,970,000 |
| May 5, 2026 | 0.20 | 0.41 | 0.20 | 0.32 | 0.32 | 61.54% | 46,481,200 |
| May 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 10.80% | 48,000 |
| Apr 30, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -8.33% | 2,255 |
| Apr 29, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.03% | 508,000 |
| Apr 28, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.02% | 562,000 |
| Apr 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.54% | 20,000 |
| Apr 24, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 9.55% | 20,000 |
| Apr 23, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -4.81% | 16,000 |
| Apr 22, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | 36,000 |
| Apr 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.59% | 34,000 |
| Apr 20, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -4.93% | 584,000 |
| Apr 17, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -0.98% | 82,000 |
| Apr 16, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.02% | 1,422,000 |
| Apr 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.05% | 2,000 |
| Apr 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 10, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 3.72% | 14,000 |
| Apr 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Apr 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Apr 2, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Apr 1, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Mar 31, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -1.05% | 208,000 |
| Mar 30, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Mar 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Mar 26, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.06% | 158,000 |
| Mar 25, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -6.00% | 1,012,000 |
| Mar 24, 2026 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -9.09% | 3,696,000 |
| Mar 23, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 10.55% | 620,000 |
| Mar 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 8.15% | 210,000 |
| Mar 19, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Mar 18, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 52,000 |
| Mar 17, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Mar 16, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.22% | - |
| Mar 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Mar 12, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |