Cowell e Holdings Inc. (HKG:1415)
Hong Kong · Delayed Price · Currency is HKD 31.82
+0.48 (1.53%)
May 7, 2026, 4:08 PM HKT
Cowell e Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 31.80 | 32.68 | 31.14 | 31.70 | - | 1.15% | 4,036,000 |
| May 6, 2026 | 32.94 | 33.14 | 30.38 | 31.34 | 31.34 | -4.86% | 7,980,100 |
| May 5, 2026 | 32.90 | 32.98 | 32.06 | 32.94 | 32.94 | 0.12% | 775,000 |
| May 4, 2026 | 32.00 | 33.74 | 32.00 | 32.90 | 32.90 | 4.11% | 1,742,000 |
| Apr 30, 2026 | 31.74 | 32.60 | 30.92 | 31.60 | 31.60 | -2.29% | 5,568,984 |
| Apr 29, 2026 | 32.20 | 33.12 | 31.82 | 32.34 | 32.34 | -0.25% | 4,376,900 |
| Apr 28, 2026 | 33.40 | 33.58 | 31.92 | 32.42 | 32.42 | -2.93% | 5,260,005 |
| Apr 27, 2026 | 30.00 | 33.88 | 29.50 | 33.40 | 33.40 | 13.22% | 14,874,980 |
| Apr 24, 2026 | 29.06 | 29.54 | 28.32 | 29.50 | 29.50 | -0.14% | 3,242,000 |
| Apr 23, 2026 | 30.06 | 30.44 | 29.10 | 29.54 | 29.54 | -1.47% | 3,795,000 |
| Apr 22, 2026 | 28.00 | 30.34 | 27.50 | 29.98 | 29.98 | 8.31% | 7,433,600 |
| Apr 21, 2026 | 28.22 | 28.26 | 27.46 | 27.68 | 27.68 | -1.42% | 3,652,068 |
| Apr 20, 2026 | 28.38 | 29.06 | 27.98 | 28.08 | 28.08 | -1.06% | 3,330,016 |
| Apr 17, 2026 | 28.00 | 28.76 | 27.90 | 28.38 | 28.38 | 1.07% | 3,251,000 |
| Apr 16, 2026 | 27.90 | 28.08 | 26.70 | 28.08 | 28.08 | 2.86% | 3,862,000 |
| Apr 15, 2026 | 27.94 | 28.10 | 27.14 | 27.30 | 27.30 | -1.66% | 3,479,000 |
| Apr 14, 2026 | 27.68 | 28.76 | 27.46 | 27.76 | 27.76 | 0.36% | 3,208,007 |
| Apr 13, 2026 | 27.96 | 28.40 | 27.38 | 27.66 | 27.66 | -1.07% | 2,555,005 |
| Apr 10, 2026 | 27.60 | 28.46 | 27.60 | 27.96 | 27.96 | 0.29% | 2,302,000 |
| Apr 9, 2026 | 28.24 | 28.36 | 27.58 | 27.88 | 27.88 | -1.27% | 2,603,000 |
| Apr 8, 2026 | 26.92 | 28.50 | 26.92 | 28.24 | 28.24 | 7.79% | 8,379,000 |
| Apr 2, 2026 | 26.92 | 27.00 | 25.60 | 26.20 | 26.20 | -1.73% | 2,744,000 |
| Apr 1, 2026 | 25.92 | 26.92 | 25.58 | 26.66 | 26.66 | 2.85% | 10,030,000 |
| Mar 31, 2026 | 23.90 | 27.12 | 23.82 | 25.92 | 25.92 | 11.24% | 14,055,000 |
| Mar 30, 2026 | 23.50 | 23.88 | 22.92 | 23.30 | 23.30 | -2.51% | 5,331,542 |
| Mar 27, 2026 | 24.44 | 24.44 | 23.30 | 23.90 | 23.90 | -0.25% | 2,721,946 |
| Mar 26, 2026 | 25.10 | 25.12 | 23.88 | 23.96 | 23.96 | -5.30% | 3,315,201 |
| Mar 25, 2026 | 25.06 | 25.60 | 24.44 | 25.30 | 25.30 | 4.63% | 5,783,718 |
| Mar 24, 2026 | 24.16 | 24.50 | 23.44 | 24.18 | 24.18 | 1.94% | 2,920,856 |
| Mar 23, 2026 | 24.62 | 24.62 | 23.08 | 23.72 | 23.72 | -4.28% | 6,491,672 |
| Mar 20, 2026 | 25.46 | 25.88 | 24.78 | 24.78 | 24.78 | -2.82% | 2,430,800 |
| Mar 19, 2026 | 26.04 | 26.30 | 25.36 | 25.50 | 25.50 | -2.07% | 2,850,000 |
| Mar 18, 2026 | 25.60 | 26.30 | 25.40 | 26.04 | 26.04 | 3.33% | 2,760,742 |
| Mar 17, 2026 | 25.12 | 26.00 | 24.98 | 25.20 | 25.20 | 0.48% | 3,892,000 |
| Mar 16, 2026 | 24.52 | 25.52 | 24.50 | 25.08 | 25.08 | -0.24% | 2,893,800 |
| Mar 13, 2026 | 25.30 | 25.30 | 24.54 | 25.14 | 25.14 | -1.72% | 2,111,000 |
| Mar 12, 2026 | 25.50 | 26.40 | 25.22 | 25.58 | 25.58 | 0.08% | 2,454,000 |
| Mar 11, 2026 | 25.88 | 26.60 | 25.36 | 25.56 | 25.56 | 0.31% | 3,564,235 |
| Mar 10, 2026 | 24.38 | 25.80 | 24.38 | 25.48 | 25.48 | 5.99% | 5,054,315 |
| Mar 9, 2026 | 24.30 | 24.30 | 22.82 | 24.04 | 24.04 | -2.67% | 6,943,494 |
| Mar 6, 2026 | 25.38 | 25.38 | 24.62 | 24.70 | 24.70 | -2.45% | 2,357,518 |
| Mar 5, 2026 | 25.40 | 26.54 | 24.82 | 25.32 | 25.32 | -0.24% | 2,742,000 |
| Mar 4, 2026 | 25.00 | 25.58 | 24.28 | 25.38 | 25.38 | 0.71% | 2,772,000 |
| Mar 3, 2026 | 26.94 | 27.50 | 24.84 | 25.20 | 25.20 | -6.46% | 6,207,941 |
| Mar 2, 2026 | 27.98 | 27.98 | 26.58 | 26.94 | 26.94 | -3.92% | 5,283,800 |
| Feb 27, 2026 | 28.28 | 28.64 | 27.92 | 28.04 | 28.04 | -0.85% | 2,245,177 |
| Feb 26, 2026 | 28.86 | 29.06 | 28.02 | 28.28 | 28.28 | -2.01% | 2,795,080 |
| Feb 25, 2026 | 29.30 | 29.48 | 28.58 | 28.86 | 28.86 | -1.43% | 2,102,000 |
| Feb 24, 2026 | 28.98 | 29.30 | 28.34 | 29.28 | 29.28 | 0.41% | 2,715,080 |
| Feb 23, 2026 | 28.50 | 29.48 | 28.50 | 29.16 | 29.16 | 2.46% | 1,838,000 |