Cocoon Holdings Limited (HKG:0428)
Hong Kong · Delayed Price · Currency is HKD 0.2550
-0.0200 (-7.27%)
Jun 1, 2026, 3:18 PM HKT
Cocoon Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 0.26 | 0.27 | 0.24 | 0.24 | 0.24 | -5.10% | 3,000,000 |
| May 18, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 3,000,010 |
| May 15, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 2,260,000 |
| May 14, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 1.21% | 320,000 |
| May 13, 2026 | 0.29 | 0.29 | 0.25 | 0.25 | 0.25 | 4.22% | 116,000 |
| May 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| May 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| May 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.85% | 80,000 |
| May 7, 2026 | 0.22 | 0.22 | 0.22 | 0.24 | 0.24 | - | 6,600 |
| May 6, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.08% | 1,104,000 |
| May 5, 2026 | 0.22 | 0.27 | 0.22 | 0.25 | 0.25 | -2.00% | 353,800 |
| May 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -7.41% | 4,000 |
| 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 |