Cowell e Holdings Inc. (HKG:1415)
Hong Kong · Delayed Price · Currency is HKD 32.12
-1.14 (-3.43%)
Oct 28, 2025, 4:08 PM HKT
Cowell e Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 33.92 | 33.92 | 31.94 | 32.40 | 32.40 | -2.59% | 2,829,057 |
| Oct 27, 2025 | 35.00 | 35.00 | 33.18 | 33.26 | 33.26 | -0.30% | 5,893,749 |
| Oct 24, 2025 | 32.40 | 34.18 | 32.34 | 33.36 | 33.36 | 3.80% | 3,492,842 |
| Oct 23, 2025 | 32.34 | 32.80 | 31.38 | 32.14 | 32.14 | -2.37% | 3,762,914 |
| Oct 22, 2025 | 34.88 | 34.88 | 32.26 | 32.92 | 32.92 | -3.18% | 3,701,263 |
| Oct 21, 2025 | 33.00 | 35.04 | 33.00 | 34.00 | 34.00 | 5.92% | 8,597,332 |
| Oct 20, 2025 | 32.98 | 32.98 | 31.72 | 32.10 | 32.10 | 2.29% | 3,235,200 |
| Oct 17, 2025 | 32.60 | 33.16 | 31.04 | 31.38 | 31.38 | -5.42% | 6,024,229 |
| Oct 16, 2025 | 33.86 | 34.10 | 32.64 | 33.18 | 33.18 | -2.07% | 4,509,095 |
| Oct 15, 2025 | 33.50 | 34.08 | 32.54 | 33.88 | 33.88 | 1.50% | 3,478,000 |
| Oct 14, 2025 | 35.88 | 36.10 | 33.10 | 33.38 | 33.38 | -3.69% | 3,912,258 |
| Oct 13, 2025 | 32.68 | 35.64 | 32.62 | 34.66 | 34.66 | -5.04% | 7,529,000 |
| Oct 10, 2025 | 38.38 | 38.66 | 36.20 | 36.50 | 36.50 | -5.68% | 4,287,000 |
| Oct 9, 2025 | 39.00 | 40.34 | 38.42 | 38.70 | 38.70 | -1.53% | 2,035,089 |
| Oct 8, 2025 | 39.42 | 39.42 | 38.28 | 39.30 | 39.30 | -0.30% | 888,166 |
| Oct 6, 2025 | 40.10 | 40.10 | 38.98 | 39.42 | 39.42 | -1.94% | 1,146,175 |
| Oct 3, 2025 | 40.00 | 40.20 | 39.60 | 40.20 | 40.20 | 0.20% | 937,156 |
| Oct 2, 2025 | 39.00 | 40.90 | 38.70 | 40.12 | 40.12 | 2.87% | 2,296,530 |
| Sep 30, 2025 | 38.16 | 39.22 | 37.76 | 39.00 | 39.00 | 3.28% | 4,356,312 |
| Sep 29, 2025 | 36.70 | 37.78 | 36.28 | 37.76 | 37.76 | 2.50% | 3,777,434 |
| Sep 26, 2025 | 38.58 | 38.58 | 36.50 | 36.84 | 36.84 | -4.51% | 5,971,634 |
| Sep 25, 2025 | 39.80 | 40.28 | 37.86 | 38.58 | 38.58 | -3.74% | 6,225,593 |
| Sep 24, 2025 | 40.48 | 40.48 | 38.96 | 40.08 | 40.08 | -1.72% | 7,168,014 |
| Sep 23, 2025 | 41.78 | 43.06 | 40.38 | 40.78 | 40.78 | -0.49% | 7,739,525 |
| Sep 22, 2025 | 37.84 | 41.00 | 37.84 | 40.98 | 40.98 | 11.30% | 12,182,200 |
| Sep 19, 2025 | 37.24 | 37.86 | 36.42 | 36.82 | 36.82 | -0.16% | 3,186,000 |
| Sep 18, 2025 | 35.90 | 37.94 | 35.50 | 36.88 | 36.88 | 2.73% | 5,619,699 |
| Sep 17, 2025 | 36.10 | 36.50 | 35.40 | 35.90 | 35.90 | -1.05% | 2,559,405 |
| Sep 16, 2025 | 36.00 | 37.00 | 35.16 | 36.28 | 36.28 | - | 4,455,890 |
| Sep 15, 2025 | 34.94 | 36.50 | 33.42 | 36.28 | 36.28 | 6.71% | 9,397,458 |
| Sep 12, 2025 | 34.64 | 35.30 | 33.88 | 34.00 | 34.00 | -2.07% | 3,539,000 |
| Sep 11, 2025 | 31.20 | 34.94 | 30.50 | 34.72 | 34.72 | 8.64% | 11,164,228 |
| Sep 10, 2025 | 32.66 | 32.66 | 31.44 | 31.96 | 31.96 | -1.36% | 3,811,000 |
| Sep 9, 2025 | 34.00 | 34.00 | 32.16 | 32.40 | 32.40 | -4.59% | 4,488,802 |
| Sep 8, 2025 | 33.44 | 33.96 | 32.70 | 33.96 | 33.96 | 2.54% | 2,620,340 |
| Sep 5, 2025 | 32.70 | 33.36 | 32.44 | 33.12 | 33.12 | 1.91% | 2,734,572 |
| Sep 4, 2025 | 32.26 | 34.46 | 32.12 | 32.50 | 32.50 | 0.81% | 5,392,327 |
| Sep 3, 2025 | 32.82 | 33.14 | 32.00 | 32.24 | 32.24 | -0.49% | 2,700,157 |
| Sep 2, 2025 | 33.94 | 33.94 | 32.06 | 32.40 | 32.40 | -4.54% | 3,991,500 |
| Sep 1, 2025 | 35.28 | 35.28 | 33.30 | 33.94 | 33.94 | -1.91% | 3,629,351 |
| Aug 29, 2025 | 34.82 | 35.20 | 33.08 | 34.60 | 34.60 | 0.70% | 7,552,000 |
| Aug 28, 2025 | 34.60 | 35.20 | 33.54 | 34.36 | 34.36 | 1.00% | 4,835,000 |
| Aug 27, 2025 | 33.38 | 35.30 | 33.38 | 34.02 | 34.02 | 1.92% | 7,844,346 |
| Aug 26, 2025 | 31.26 | 34.50 | 31.02 | 33.38 | 33.38 | 6.92% | 14,614,000 |
| Aug 25, 2025 | 32.38 | 32.44 | 30.52 | 31.22 | 31.22 | -1.70% | 16,073,962 |
| Aug 22, 2025 | 32.50 | 32.80 | 29.62 | 31.76 | 31.76 | -0.13% | 14,246,810 |
| Aug 21, 2025 | 32.10 | 32.36 | 31.30 | 31.80 | 31.80 | -0.38% | 4,162,000 |
| Aug 20, 2025 | 31.16 | 32.50 | 30.60 | 31.92 | 31.92 | 2.44% | 4,901,000 |
| Aug 19, 2025 | 31.72 | 32.04 | 30.76 | 31.16 | 31.16 | -0.70% | 3,727,400 |
| Aug 18, 2025 | 30.48 | 31.66 | 29.30 | 31.38 | 31.38 | 3.56% | 6,945,000 |