Cowell e Holdings Inc. (HKG:1415)
Hong Kong · Delayed Price · Currency is HKD 21.66
+0.50 (2.36%)
Oct 23, 2026, 4:08 PM HKT
Cowell e Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 21.00 | 21.70 | 20.80 | 21.66 | 21.66 | 2.36% | 3,058,656 |
| 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 |
| 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 |