Coolpoint Innonism Holding Limited (HKG:8040)
Hong Kong · Delayed Price · Currency is HKD 0.3450
+0.0250 (7.81%)
Aug 8, 2025, 4:08 PM HKT
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | -14.06% | 130,000 |
| Aug 6, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -3.03% | - |
| Aug 5, 2025 | 0.31 | 0.36 | 0.31 | 0.33 | 0.33 | 8.20% | 30,000 |
| Aug 4, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 5.17% | - |
| Aug 1, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 1.75% | 20,000 |
| Jul 31, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | - |
| Jul 30, 2025 | 0.29 | 0.29 | 0.25 | 0.29 | 0.29 | 1.75% | 70,000 |
| Jul 29, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | -8.06% | 305,000 |
| Jul 28, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.33% | 55,000 |
| Jul 25, 2025 | 0.32 | 0.32 | 0.29 | 0.30 | 0.30 | 5.26% | 75,000 |
| Jul 24, 2025 | 0.35 | 0.35 | 0.29 | 0.29 | 0.29 | -6.56% | 120,000 |
| Jul 23, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -12.86% | 90,000 |
| Jul 22, 2025 | 0.27 | 0.35 | 0.27 | 0.35 | 0.35 | 34.62% | 230,000 |
| Jul 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 50,000 |
| Jul 18, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -3.70% | 105,000 |
| Jul 17, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -6.90% | 220,000 |
| Jul 16, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 85,000 |
| Jul 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | - |
| Jul 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 11, 2025 | 0.28 | 0.31 | 0.28 | 0.30 | 0.30 | 7.14% | 325,000 |
| Jul 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 10,000 |
| Jul 9, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -6.78% | 110,000 |
| Jul 8, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | - | 165,000 |
| Jul 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.72% | 5,000 |
| Jul 4, 2025 | 0.30 | 0.30 | 0.26 | 0.29 | 0.29 | -3.33% | 675,000 |
| Jul 3, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 5.26% | 150,000 |
| Jul 2, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 100,000 |
| Jun 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jun 27, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 10,000 |
| Jun 26, 2025 | 0.28 | 0.32 | 0.27 | 0.29 | 0.29 | 18.75% | 330,000 |
| Jun 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 165,000 |
| Jun 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jun 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | 45,000 |
| Jun 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jun 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.17% | 55,000 |
| Jun 18, 2025 | 0.24 | 0.27 | 0.23 | 0.24 | 0.24 | -5.88% | 115,000 |
| Jun 17, 2025 | 0.27 | 0.27 | 0.24 | 0.26 | 0.26 | 2.41% | 130,000 |
| Jun 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jun 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jun 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jun 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 40,000 |
| Jun 10, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -0.40% | 195,000 |
| Jun 9, 2025 | 0.30 | 0.30 | 0.25 | 0.25 | 0.25 | - | 425,000 |
| Jun 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jun 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.66% | 150,000 |
| Jun 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.64% | 40,000 |
| Jun 3, 2025 | 0.25 | 0.29 | 0.25 | 0.28 | 0.28 | 10.00% | 280,000 |
| Jun 2, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 50,000 |
| May 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -7.27% | 5,000 |
| May 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.85% | 20,000 |