Cowell e Holdings Inc. (HKG:1415)
Hong Kong · Delayed Price · Currency is HKD 32.40
-1.56 (-4.59%)
Sep 9, 2025, 4:08 PM HKT
Cowell e Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 34.00 | 34.00 | 32.44 | 32.50 | 32.50 | -4.30% | 2,004,000 |
| 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 |
| Jul 22, 2025 | 29.10 | 29.10 | 27.90 | 28.00 | 28.00 | -3.78% | 4,974,921 |
| Jul 21, 2025 | 29.80 | 30.35 | 28.90 | 29.10 | 29.10 | -2.35% | 2,857,000 |
| Jul 18, 2025 | 29.60 | 30.00 | 28.85 | 29.80 | 29.80 | 0.68% | 2,494,399 |
| Jul 17, 2025 | 29.20 | 30.10 | 28.85 | 29.60 | 29.60 | 1.37% | 3,088,000 |
| Jul 16, 2025 | 29.30 | 29.60 | 28.75 | 29.20 | 29.20 | - | 2,743,100 |
| Jul 15, 2025 | 27.90 | 29.40 | 27.90 | 29.20 | 29.20 | 5.61% | 6,196,476 |
| Jul 14, 2025 | 28.10 | 28.45 | 27.15 | 27.65 | 27.65 | -1.43% | 5,146,300 |
| Jul 11, 2025 | 28.40 | 29.10 | 27.95 | 28.05 | 28.05 | -2.09% | 4,826,000 |
| Jul 10, 2025 | 27.60 | 28.95 | 27.60 | 28.65 | 28.65 | 1.78% | 4,255,000 |
| Jul 9, 2025 | 28.00 | 28.40 | 27.60 | 28.15 | 28.15 | 0.54% | 1,388,000 |
| Jul 8, 2025 | 28.55 | 29.10 | 27.75 | 28.00 | 28.00 | -1.93% | 3,944,234 |
| Jul 7, 2025 | 29.00 | 29.20 | 28.15 | 28.55 | 28.55 | -2.06% | 2,548,440 |
| Jul 4, 2025 | 29.15 | 29.80 | 28.55 | 29.15 | 29.15 | - | 2,905,139 |
| Jul 3, 2025 | 28.05 | 30.00 | 27.25 | 29.15 | 29.15 | 4.11% | 11,575,285 |
| Jul 2, 2025 | 27.50 | 28.00 | 27.10 | 28.00 | 28.00 | 2.75% | 3,890,000 |