Cocoon Holdings Limited (HKG:0428)
Hong Kong · Delayed Price · Currency is HKD 0.2700
+0.0150 (5.88%)
Apr 30, 2026, 3:50 PM HKT
Cocoon Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 5.88% | 92,000 |
| Apr 29, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 2,000 |
| Apr 28, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 196,000 |
| Apr 27, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -1.96% | 376,000 |
| Apr 24, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 2.82% | 400,000 |
| Apr 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 3.33% | - |
| Apr 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 80,000 |
| Apr 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 224,000 |
| Apr 20, 2026 | 0.23 | 0.26 | 0.23 | 0.24 | 0.24 | 8.11% | 624,000 |
| Apr 17, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | 0.91% | 36,000 |
| Apr 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Apr 15, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 1.85% | 52,000 |
| Apr 14, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.47% | - |
| Apr 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Apr 10, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | - | 224,000 |
| Apr 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.44% | - |
| Apr 8, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 2.27% | 44,085 |
| Apr 2, 2026 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | 4.27% | 12,000 |
| Apr 1, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | 5.50% | 548,000 |
| Mar 31, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Mar 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Mar 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Mar 26, 2026 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | -0.99% | 604,000 |
| Mar 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -5.16% | 128,000 |
| Mar 24, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 5.45% | 164,000 |
| Mar 23, 2026 | 0.24 | 0.24 | 0.18 | 0.20 | 0.20 | -17.89% | 6,074,000 |
| Mar 20, 2026 | 0.29 | 0.29 | 0.25 | 0.25 | 0.25 | -5.38% | 112,000 |
| Mar 19, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 4,000 |
| Mar 18, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 208,000 |
| Mar 17, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 160,000 |
| Mar 16, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Mar 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 120,000 |
| Mar 12, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Mar 11, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Mar 10, 2026 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -1.85% | 156,600 |
| Mar 9, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | -1.82% | 220,000 |
| Mar 6, 2026 | 0.26 | 0.31 | 0.25 | 0.28 | 0.28 | 7.84% | 1,412,000 |
| Mar 5, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 100,180 |
| Mar 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 120,000 |
| Mar 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.63% | 216,000 |
| Mar 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Feb 27, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.41% | 422,000 |
| Feb 26, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.66% | 324,000 |
| Feb 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 204,000 |
| Feb 24, 2026 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | 2.55% | 144,800 |
| Feb 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.86% | - |
| Feb 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 220,000 |
| Feb 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Feb 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Feb 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |