Cowell e Holdings Inc. (HKG:1415)
Hong Kong flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202533.9233.9231.9432.4032.40-2.59%2,829,057
Oct 27, 202535.0035.0033.1833.2633.26-0.30%5,893,749
Oct 24, 202532.4034.1832.3433.3633.363.80%3,492,842
Oct 23, 202532.3432.8031.3832.1432.14-2.37%3,762,914
Oct 22, 202534.8834.8832.2632.9232.92-3.18%3,701,263
Oct 21, 202533.0035.0433.0034.0034.005.92%8,597,332
Oct 20, 202532.9832.9831.7232.1032.102.29%3,235,200
Oct 17, 202532.6033.1631.0431.3831.38-5.42%6,024,229
Oct 16, 202533.8634.1032.6433.1833.18-2.07%4,509,095
Oct 15, 202533.5034.0832.5433.8833.881.50%3,478,000
Oct 14, 202535.8836.1033.1033.3833.38-3.69%3,912,258
Oct 13, 202532.6835.6432.6234.6634.66-5.04%7,529,000
Oct 10, 202538.3838.6636.2036.5036.50-5.68%4,287,000
Oct 9, 202539.0040.3438.4238.7038.70-1.53%2,035,089
Oct 8, 202539.4239.4238.2839.3039.30-0.30%888,166
Oct 6, 202540.1040.1038.9839.4239.42-1.94%1,146,175
Oct 3, 202540.0040.2039.6040.2040.200.20%937,156
Oct 2, 202539.0040.9038.7040.1240.122.87%2,296,530
Sep 30, 202538.1639.2237.7639.0039.003.28%4,356,312
Sep 29, 202536.7037.7836.2837.7637.762.50%3,777,434
Sep 26, 202538.5838.5836.5036.8436.84-4.51%5,971,634
Sep 25, 202539.8040.2837.8638.5838.58-3.74%6,225,593
Sep 24, 202540.4840.4838.9640.0840.08-1.72%7,168,014
Sep 23, 202541.7843.0640.3840.7840.78-0.49%7,739,525
Sep 22, 202537.8441.0037.8440.9840.9811.30%12,182,200
Sep 19, 202537.2437.8636.4236.8236.82-0.16%3,186,000
Sep 18, 202535.9037.9435.5036.8836.882.73%5,619,699
Sep 17, 202536.1036.5035.4035.9035.90-1.05%2,559,405
Sep 16, 202536.0037.0035.1636.2836.28-4,455,890
Sep 15, 202534.9436.5033.4236.2836.286.71%9,397,458
Sep 12, 202534.6435.3033.8834.0034.00-2.07%3,539,000
Sep 11, 202531.2034.9430.5034.7234.728.64%11,164,228
Sep 10, 202532.6632.6631.4431.9631.96-1.36%3,811,000
Sep 9, 202534.0034.0032.1632.4032.40-4.59%4,488,802
Sep 8, 202533.4433.9632.7033.9633.962.54%2,620,340
Sep 5, 202532.7033.3632.4433.1233.121.91%2,734,572
Sep 4, 202532.2634.4632.1232.5032.500.81%5,392,327
Sep 3, 202532.8233.1432.0032.2432.24-0.49%2,700,157
Sep 2, 202533.9433.9432.0632.4032.40-4.54%3,991,500
Sep 1, 202535.2835.2833.3033.9433.94-1.91%3,629,351
Aug 29, 202534.8235.2033.0834.6034.600.70%7,552,000
Aug 28, 202534.6035.2033.5434.3634.361.00%4,835,000
Aug 27, 202533.3835.3033.3834.0234.021.92%7,844,346
Aug 26, 202531.2634.5031.0233.3833.386.92%14,614,000
Aug 25, 202532.3832.4430.5231.2231.22-1.70%16,073,962
Aug 22, 202532.5032.8029.6231.7631.76-0.13%14,246,810
Aug 21, 202532.1032.3631.3031.8031.80-0.38%4,162,000
Aug 20, 202531.1632.5030.6031.9231.922.44%4,901,000
Aug 19, 202531.7232.0430.7631.1631.16-0.70%3,727,400
Aug 18, 202530.4831.6629.3031.3831.383.56%6,945,000