Cowell e Holdings Inc. (HKG:1415)
Hong Kong · Delayed Price · Currency is HKD 22.40
-0.10 (-0.44%)
Oct 2, 2026, 4:08 PM HKT
Cowell e Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 22.50 | 22.50 | 21.88 | 22.40 | 22.40 | -0.44% | 1,025,000 |
| Sep 30, 2026 | 22.26 | 22.66 | 22.20 | 22.50 | 22.50 | 1.90% | 1,715,000 |
| Sep 29, 2026 | 21.98 | 22.34 | 21.26 | 22.08 | 22.08 | 1.94% | 1,858,000 |
| Sep 28, 2026 | 22.80 | 22.80 | 21.42 | 21.66 | 21.66 | -4.83% | 4,001,000 |
| Sep 25, 2026 | 22.60 | 22.86 | 21.78 | 22.76 | 22.76 | 0.98% | 1,133,983 |
| Sep 24, 2026 | 22.60 | 22.86 | 21.88 | 22.54 | 22.54 | -0.35% | 1,230,123 |
| Sep 23, 2026 | 23.44 | 23.44 | 22.46 | 22.62 | 22.62 | -1.91% | 1,914,367 |
| Sep 22, 2026 | 23.42 | 23.48 | 22.86 | 23.06 | 23.06 | -0.52% | 1,739,050 |
| Sep 21, 2026 | 23.52 | 23.54 | 23.00 | 23.18 | 23.18 | -0.26% | 1,270,313 |
| Sep 18, 2026 | 22.96 | 23.46 | 22.96 | 23.24 | 23.24 | 0.43% | 2,053,000 |
| Sep 17, 2026 | 22.98 | 23.28 | 22.80 | 23.14 | 23.14 | -0.43% | 637,285 |
| Sep 16, 2026 | 22.86 | 23.60 | 22.76 | 23.24 | 23.24 | 1.13% | 1,370,000 |
| Sep 15, 2026 | 23.12 | 23.44 | 22.90 | 22.98 | 22.98 | -1.63% | 1,071,618 |
| Sep 14, 2026 | 23.90 | 23.90 | 22.98 | 23.36 | 23.36 | -2.26% | 2,453,000 |
| Sep 11, 2026 | 23.50 | 24.06 | 23.20 | 23.90 | 23.90 | 0.17% | 2,145,016 |
| Sep 10, 2026 | 24.40 | 24.40 | 23.62 | 23.86 | 23.86 | -2.61% | 1,514,489 |
| Sep 9, 2026 | 23.80 | 24.58 | 23.80 | 24.50 | 24.50 | 2.34% | 1,388,000 |
| Sep 8, 2026 | 24.86 | 24.86 | 23.82 | 23.94 | 23.94 | -3.70% | 2,887,543 |
| Sep 7, 2026 | 24.30 | 24.92 | 24.30 | 24.86 | 24.86 | 2.30% | 2,512,000 |
| Sep 4, 2026 | 24.72 | 25.30 | 24.08 | 24.30 | 24.30 | -0.82% | 2,571,000 |
| Sep 3, 2026 | 24.66 | 24.70 | 23.92 | 24.50 | 24.50 | -0.65% | 3,851,080 |
| Sep 2, 2026 | 24.70 | 24.78 | 24.34 | 24.66 | 24.66 | -0.96% | 1,355,578 |
| Sep 1, 2026 | 25.40 | 25.46 | 24.86 | 24.90 | 24.90 | -2.43% | 1,342,000 |
| Aug 31, 2026 | 24.20 | 25.56 | 24.04 | 25.52 | 25.52 | 3.32% | 3,068,400 |
| Aug 28, 2026 | 24.68 | 24.96 | 24.34 | 24.70 | 24.70 | 0.08% | 2,211,167 |
| Aug 27, 2026 | 24.86 | 25.36 | 24.38 | 24.68 | 24.68 | 0.41% | 3,349,000 |
| Aug 26, 2026 | 23.58 | 25.04 | 23.58 | 24.58 | 24.58 | 1.49% | 3,396,295 |
| Aug 25, 2026 | 22.98 | 24.40 | 22.56 | 24.22 | 24.22 | 5.40% | 4,188,172 |
| Aug 24, 2026 | 23.32 | 23.34 | 22.44 | 22.98 | 22.98 | -1.46% | 3,554,000 |
| Aug 21, 2026 | 23.16 | 23.62 | 23.00 | 23.32 | 23.32 | 1.04% | 1,031,000 |
| Aug 20, 2026 | 23.80 | 23.80 | 22.90 | 23.08 | 23.08 | -2.78% | 3,274,000 |
| Aug 19, 2026 | 24.60 | 24.88 | 23.30 | 23.74 | 23.74 | -4.27% | 5,230,100 |
| Aug 18, 2026 | 23.08 | 25.06 | 23.08 | 24.80 | 24.80 | 8.01% | 8,606,000 |
| Aug 17, 2026 | 22.38 | 23.10 | 22.28 | 22.96 | 22.96 | 2.59% | 2,134,000 |
| Aug 14, 2026 | 22.62 | 22.62 | 22.24 | 22.38 | 22.38 | -0.18% | 1,166,021 |
| Aug 13, 2026 | 22.44 | 23.02 | 22.22 | 22.42 | 22.42 | -2.27% | 2,047,000 |
| Aug 12, 2026 | 22.70 | 22.96 | 22.34 | 22.94 | 22.94 | 0.88% | 1,324,000 |
| Aug 11, 2026 | 23.60 | 23.60 | 22.58 | 22.74 | 22.74 | -3.64% | 1,902,000 |
| Aug 10, 2026 | 22.54 | 23.60 | 22.32 | 23.60 | 23.60 | 4.80% | 3,219,000 |
| Aug 7, 2026 | 22.56 | 22.72 | 21.70 | 22.52 | 22.52 | -0.18% | 2,728,926 |
| Aug 6, 2026 | 23.30 | 23.30 | 22.28 | 22.56 | 22.56 | -1.91% | 2,730,747 |
| Aug 5, 2026 | 22.08 | 23.70 | 21.84 | 23.00 | 23.00 | 4.64% | 6,319,566 |
| Aug 4, 2026 | 21.48 | 22.02 | 21.28 | 21.98 | 21.98 | 2.71% | 2,426,290 |
| Aug 3, 2026 | 20.96 | 21.66 | 20.70 | 21.40 | 21.40 | 3.88% | 5,358,507 |
| Jul 31, 2026 | 20.92 | 21.22 | 20.32 | 20.60 | 20.60 | 0.10% | 4,107,144 |
| Jul 30, 2026 | 20.94 | 21.04 | 19.90 | 20.58 | 20.58 | -2.92% | 5,485,000 |
| Jul 29, 2026 | 20.80 | 21.28 | 20.32 | 21.20 | 21.20 | 1.34% | 4,056,696 |
| Jul 28, 2026 | 21.60 | 21.68 | 20.50 | 20.92 | 20.92 | -2.79% | 3,664,400 |
| Jul 27, 2026 | 21.48 | 21.84 | 20.78 | 21.52 | 21.52 | 1.41% | 2,183,000 |
| Jul 24, 2026 | 21.30 | 21.48 | 20.82 | 21.22 | 21.22 | -1.49% | 2,334,634 |