Cowell e Holdings Inc. (HKG:1415)
Hong Kong · Delayed Price · Currency is HKD 20.60
+0.02 (0.10%)
Jul 31, 2026, 4:08 PM HKT
Cowell e Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 22.04 | 22.36 | 21.38 | 21.54 | 21.54 | -2.27% | 2,451,200 |
| Jul 22, 2026 | 22.02 | 22.78 | 21.98 | 22.04 | 22.04 | -0.99% | 3,563,877 |
| Jul 21, 2026 | 21.70 | 22.38 | 20.96 | 22.26 | 22.26 | 3.53% | 5,606,034 |
| Jul 20, 2026 | 22.00 | 22.14 | 20.80 | 21.50 | 21.50 | -1.01% | 4,591,600 |
| Jul 17, 2026 | 23.22 | 23.22 | 20.68 | 21.72 | 21.72 | -6.78% | 9,324,282 |
| Jul 16, 2026 | 22.72 | 24.34 | 22.70 | 23.30 | 23.30 | 2.92% | 5,470,220 |
| Jul 15, 2026 | 22.52 | 23.00 | 21.78 | 22.64 | 22.64 | 1.52% | 3,149,336 |
| Jul 14, 2026 | 22.68 | 22.84 | 21.42 | 22.30 | 22.30 | -2.36% | 4,675,986 |
| Jul 13, 2026 | 23.32 | 23.44 | 22.46 | 22.84 | 22.84 | -1.81% | 3,560,400 |
| Jul 10, 2026 | 23.28 | 24.18 | 23.20 | 23.26 | 23.26 | -1.69% | 2,187,397 |
| Jul 9, 2026 | 23.32 | 23.86 | 23.16 | 23.66 | 23.66 | 1.55% | 3,017,000 |
| Jul 8, 2026 | 22.80 | 23.48 | 22.60 | 23.30 | 23.30 | 2.19% | 2,191,200 |
| Jul 7, 2026 | 23.10 | 23.52 | 22.70 | 22.80 | 22.80 | -2.06% | 2,185,000 |
| Jul 6, 2026 | 24.70 | 24.70 | 22.92 | 23.28 | 23.28 | -1.69% | 3,066,600 |
| Jul 3, 2026 | 24.30 | 24.54 | 23.54 | 23.68 | 23.68 | 2.51% | 2,590,900 |
| Jul 2, 2026 | 23.56 | 24.28 | 22.92 | 23.10 | 23.10 | -1.53% | 3,270,100 |
| Jun 30, 2026 | 23.38 | 23.56 | 22.68 | 23.46 | 23.46 | 0.69% | 3,141,800 |
| Jun 29, 2026 | 22.54 | 23.68 | 21.74 | 23.30 | 23.30 | 5.33% | 5,455,400 |
| Jun 26, 2026 | 23.80 | 23.80 | 21.08 | 22.12 | 22.12 | -7.99% | 10,721,987 |
| Jun 25, 2026 | 24.52 | 24.72 | 23.38 | 24.04 | 24.04 | -1.96% | 4,380,000 |
| Jun 24, 2026 | 24.60 | 25.10 | 23.90 | 24.52 | 24.52 | -0.49% | 3,065,340 |
| Jun 23, 2026 | 25.00 | 25.78 | 24.32 | 24.64 | 24.64 | -2.99% | 3,098,510 |
| Jun 22, 2026 | 26.20 | 26.20 | 24.72 | 25.40 | 25.40 | -2.16% | 2,439,900 |
| Jun 18, 2026 | 27.00 | 27.00 | 25.32 | 25.96 | 25.96 | -0.69% | 2,108,950 |
| Jun 17, 2026 | 26.34 | 27.06 | 25.64 | 26.14 | 26.14 | -0.76% | 3,072,367 |
| Jun 16, 2026 | 26.70 | 27.00 | 26.10 | 26.34 | 26.34 | -1.35% | 1,859,098 |
| Jun 15, 2026 | 25.70 | 26.80 | 24.88 | 26.70 | 26.70 | 6.71% | 4,025,250 |
| Jun 12, 2026 | 25.10 | 25.70 | 24.60 | 25.02 | 25.02 | -0.08% | 6,031,958 |
| Jun 11, 2026 | 25.38 | 25.92 | 24.56 | 25.04 | 25.04 | -1.49% | 2,285,000 |
| Jun 10, 2026 | 27.04 | 27.24 | 24.54 | 25.42 | 25.42 | -6.68% | 5,677,300 |
| Jun 9, 2026 | 27.40 | 28.12 | 26.94 | 27.24 | 27.24 | -0.44% | 2,301,115 |
| Jun 8, 2026 | 28.44 | 28.44 | 26.92 | 27.36 | 27.36 | -3.29% | 3,126,000 |
| Jun 5, 2026 | 28.90 | 29.48 | 28.20 | 28.64 | 28.29 | -0.42% | 2,680,000 |
| Jun 4, 2026 | 29.02 | 29.14 | 28.42 | 28.76 | 28.41 | -0.90% | 1,845,000 |
| Jun 3, 2026 | 29.34 | 30.44 | 28.70 | 29.02 | 28.67 | -1.89% | 2,080,000 |
| Jun 2, 2026 | 29.00 | 29.92 | 28.14 | 29.58 | 29.22 | 3.43% | 2,974,408 |
| Jun 1, 2026 | 28.74 | 29.24 | 28.28 | 28.60 | 28.25 | 0.85% | 1,967,000 |
| May 29, 2026 | 28.54 | 29.02 | 27.50 | 28.36 | 28.01 | -0.63% | 3,208,092 |
| May 28, 2026 | 28.80 | 28.80 | 27.68 | 28.54 | 28.19 | -1.25% | 2,527,000 |
| May 27, 2026 | 30.58 | 30.58 | 28.54 | 28.90 | 28.55 | -3.28% | 4,162,000 |
| May 26, 2026 | 30.10 | 30.36 | 28.06 | 29.88 | 29.51 | -0.53% | 3,765,000 |
| May 22, 2026 | 29.56 | 30.18 | 29.32 | 30.04 | 29.67 | 2.46% | 2,792,000 |
| May 21, 2026 | 29.68 | 30.24 | 29.00 | 29.32 | 28.96 | -0.88% | 2,148,000 |
| May 20, 2026 | 29.08 | 29.58 | 28.80 | 29.58 | 29.22 | 0.48% | 2,525,000 |
| May 19, 2026 | 29.38 | 29.46 | 28.36 | 29.44 | 29.08 | -0.81% | 2,367,338 |