Cocoon Holdings Limited (HKG:0428)
Hong Kong · Delayed Price · Currency is HKD 0.2010
-0.0030 (-1.47%)
Jul 31, 2026, 6:10 PM HKT
Cocoon Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.47% | 428,000 |
| Jul 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jul 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.49% | 360,000 |
| Jul 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 80,000 |
| 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 | - | 28,030 |
| Jul 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jul 22, 2026 | 0.24 | 0.24 | 0.20 | 0.20 | 0.20 | - | 24,000 |
| Jul 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.00% | 168,000 |
| Jul 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 20,000 |
| Jul 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 4,000 |
| Jul 16, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 8,000 |
| Jul 15, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Jul 14, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -5.41% | 1,116,000 |
| Jul 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.45% | - |
| Jul 10, 2026 | 0.24 | 0.24 | 0.24 | 0.22 | 0.22 | - | 52,000 |
| Jul 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jul 8, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jul 7, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jul 6, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.07% | 36,000 |
| Jul 3, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 188,000 |
| Jul 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 200,000 |
| Jun 30, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 516,000 |
| Jun 29, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.24% | 368,000 |
| Jun 26, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.19% | 664,000 |
| Jun 25, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 176,000 |
| Jun 24, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | -0.87% | 396,200 |
| Jun 23, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -0.43% | 1,494,000 |
| Jun 22, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -0.86% | 1,440,000 |
| Jun 18, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -3.32% | 3,248,000 |
| Jun 17, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 1.26% | 200,050 |
| Jun 16, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.80% | 4,624,000 |
| Jun 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 100 |
| Jun 12, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 3.73% | 360,000 |
| Jun 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.60% | 248,000 |
| Jun 10, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | - | 544,000 |
| Jun 9, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -1.96% | 4,264,000 |
| Jun 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.77% | 4,000 |
| Jun 5, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 1.92% | 538,000 |
| Jun 4, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 96,000 |
| Jun 3, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 28,000 |
| Jun 2, 2026 | 0.25 | 0.27 | 0.24 | 0.26 | 0.26 | - | 340,000 |
| Jun 1, 2026 | 0.26 | 0.29 | 0.26 | 0.26 | 0.26 | -7.27% | 256,000 |
| May 29, 2026 | 0.28 | 0.40 | 0.26 | 0.28 | 0.28 | 11.79% | 3,576,000 |
| May 28, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.60% | 2,676,000 |
| May 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 4,580,400 |
| May 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,736,000 |
| May 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 80,000 |
| May 21, 2026 | 0.26 | 0.27 | 0.24 | 0.25 | 0.25 | 4.26% | 488,000 |
| May 20, 2026 | 0.25 | 0.26 | 0.25 | 0.24 | 0.24 | -2.89% | 1,356,000 |