Cowell e Holdings Inc. (HKG:1415)
Hong Kong · Delayed Price · Currency is HKD 22.36
-0.52 (-2.27%)
Nov 13, 2026, 9:45 AM HKT
Cowell e Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 23.08 | 23.16 | 22.20 | 22.36 | 22.36 | -2.27% | 385,000 |
| Nov 12, 2026 | 23.54 | 23.80 | 22.68 | 22.88 | 22.88 | -2.97% | 2,726,000 |
| Nov 11, 2026 | 22.84 | 23.78 | 22.58 | 23.58 | 23.58 | 3.24% | 4,228,459 |
| Nov 10, 2026 | 21.16 | 23.00 | 21.16 | 22.84 | 22.84 | 8.45% | 2,946,478 |
| Nov 9, 2026 | 21.42 | 21.70 | 20.88 | 21.06 | 21.06 | -1.68% | 1,515,524 |
| Nov 6, 2026 | 21.00 | 21.80 | 20.54 | 21.42 | 21.42 | -1.20% | 3,884,104 |
| Nov 5, 2026 | 21.20 | 22.14 | 20.76 | 21.68 | 21.68 | 5.04% | 5,872,652 |
| Nov 4, 2026 | 19.60 | 20.64 | 19.50 | 20.64 | 20.64 | 5.74% | 2,925,075 |
| Nov 3, 2026 | 20.70 | 20.70 | 19.31 | 19.52 | 19.52 | -5.52% | 5,143,097 |
| Nov 2, 2026 | 20.90 | 21.16 | 20.60 | 20.66 | 20.66 | -1.15% | 1,742,450 |
| Oct 30, 2026 | 21.22 | 21.64 | 20.48 | 20.90 | 20.90 | -3.15% | 4,574,500 |
| Oct 29, 2026 | 22.36 | 22.52 | 21.32 | 21.58 | 21.58 | -5.35% | 3,635,877 |
| Oct 28, 2026 | 21.54 | 22.98 | 21.54 | 22.80 | 22.80 | 6.94% | 3,951,473 |
| Oct 27, 2026 | 21.64 | 21.80 | 21.12 | 21.32 | 21.32 | -1.11% | 2,830,470 |
| Oct 26, 2026 | 21.88 | 22.10 | 21.52 | 21.56 | 21.56 | -0.46% | 2,263,507 |
| Oct 23, 2026 | 21.00 | 21.70 | 20.80 | 21.66 | 21.66 | 2.36% | 3,056,656 |
| Oct 22, 2026 | 22.02 | 22.02 | 20.96 | 21.16 | 21.16 | -3.91% | 2,490,256 |
| Oct 21, 2026 | 22.36 | 22.36 | 21.82 | 22.02 | 22.02 | -0.36% | 1,151,000 |
| Oct 20, 2026 | 21.50 | 22.34 | 20.72 | 22.10 | 22.10 | 2.79% | 2,238,509 |
| Oct 16, 2026 | 20.72 | 21.60 | 20.70 | 21.50 | 21.50 | 3.86% | 1,351,170 |
| Oct 15, 2026 | 21.30 | 21.34 | 20.52 | 20.70 | 20.70 | -3.81% | 3,907,000 |
| Oct 14, 2026 | 21.40 | 21.78 | 21.22 | 21.52 | 21.52 | -0.55% | 1,772,000 |
| Oct 13, 2026 | 21.02 | 21.70 | 20.62 | 21.64 | 21.64 | 0.84% | 1,710,228 |
| Oct 12, 2026 | 21.50 | 22.04 | 21.32 | 21.46 | 21.46 | - | 1,795,902 |
| Oct 9, 2026 | 22.00 | 22.00 | 20.90 | 21.46 | 21.46 | -2.45% | 3,203,000 |
| Oct 8, 2026 | 23.40 | 23.40 | 21.64 | 22.00 | 22.00 | -5.74% | 2,223,120 |
| Oct 7, 2026 | 23.12 | 23.46 | 22.56 | 23.34 | 23.34 | 0.95% | 666,163 |
| Oct 6, 2026 | 22.62 | 23.12 | 22.62 | 23.12 | 23.12 | 2.57% | 1,782,000 |
| Oct 5, 2026 | 22.62 | 22.62 | 22.10 | 22.54 | 22.54 | 0.63% | 533,086 |
| 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 |