Cowell e Holdings Inc. (HKG:1415)
Hong Kong · Delayed Price · Currency is HKD 39.00
+1.24 (3.28%)
Sep 30, 2025, 4:08 PM HKT
Cowell e Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 38.16 | 39.22 | 37.76 | 38.12 | - | 0.95% | 1,541,166 |
| 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 |
| Aug 15, 2025 | 29.90 | 30.46 | 29.24 | 30.30 | 30.30 | 2.16% | 6,031,100 |
| Aug 14, 2025 | 31.90 | 31.90 | 29.40 | 29.66 | 29.66 | -5.90% | 5,720,000 |
| Aug 13, 2025 | 30.46 | 32.20 | 30.10 | 31.52 | 31.52 | 3.41% | 4,471,000 |
| Aug 12, 2025 | 29.70 | 30.50 | 28.94 | 30.48 | 30.48 | 4.17% | 5,277,000 |
| Aug 11, 2025 | 29.80 | 29.90 | 28.92 | 29.26 | 29.26 | 0.34% | 2,474,000 |
| Aug 8, 2025 | 29.84 | 29.86 | 29.00 | 29.16 | 29.16 | -2.34% | 3,444,000 |
| Aug 7, 2025 | 28.80 | 30.80 | 28.78 | 29.86 | 29.86 | 9.62% | 21,286,000 |
| Aug 6, 2025 | 27.20 | 27.40 | 26.62 | 27.24 | 27.24 | -0.66% | 4,450,106 |
| Aug 5, 2025 | 27.40 | 27.86 | 26.94 | 27.42 | 27.42 | 1.03% | 2,320,303 |
| Aug 4, 2025 | 26.34 | 27.22 | 26.34 | 27.14 | 27.14 | 1.84% | 1,265,027 |
| Aug 1, 2025 | 27.00 | 27.80 | 26.60 | 26.65 | 26.65 | 0.38% | 3,433,000 |
| Jul 31, 2025 | 27.85 | 28.00 | 26.40 | 26.55 | 26.55 | -3.80% | 6,275,000 |
| Jul 30, 2025 | 29.10 | 29.10 | 27.50 | 27.60 | 27.60 | -5.15% | 4,188,860 |
| Jul 29, 2025 | 28.30 | 29.10 | 28.00 | 29.10 | 29.10 | 2.83% | 2,674,039 |
| Jul 28, 2025 | 29.00 | 29.00 | 28.10 | 28.30 | 28.30 | -1.91% | 3,738,000 |
| Jul 25, 2025 | 28.45 | 28.90 | 28.15 | 28.85 | 28.85 | 1.41% | 2,124,000 |
| Jul 24, 2025 | 28.05 | 28.85 | 27.95 | 28.45 | 28.45 | 0.89% | 2,055,000 |
| Jul 23, 2025 | 28.30 | 28.30 | 27.65 | 28.20 | 28.20 | 0.71% | 2,341,000 |