Cowell e Holdings Inc. (HKG:1415)
Hong Kong
· Delayed Price · Currency is HKD 29.50
-0.30 (-1.01%)
At close: Dec 5, 2025
Cowell e Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.40 | 29.80 | 29.00 | 29.50 | 29.50 | -1.01% | 2,376,070 |
| Dec 4, 2025 | 30.94 | 30.94 | 29.36 | 29.80 | 29.80 | -3.68% | 3,391,000 |
| Dec 3, 2025 | 30.90 | 31.50 | 30.74 | 30.94 | 30.94 | 0.13% | 2,643,909 |
| Dec 2, 2025 | 30.30 | 31.16 | 29.82 | 30.90 | 30.90 | 3.00% | 5,233,680 |
| Dec 1, 2025 | 29.98 | 30.64 | 29.14 | 30.00 | 30.00 | 0.60% | 4,840,394 |
| Nov 28, 2025 | 30.38 | 30.40 | 29.58 | 29.82 | 29.82 | -0.33% | 2,447,021 |
| Nov 27, 2025 | 29.22 | 30.30 | 28.74 | 29.92 | 29.92 | 4.11% | 5,940,076 |
| Nov 26, 2025 | 28.70 | 29.64 | 28.62 | 28.74 | 28.74 | 0.91% | 4,274,300 |
| Nov 25, 2025 | 27.82 | 28.90 | 27.52 | 28.48 | 28.48 | 5.40% | 7,149,000 |
| Nov 24, 2025 | 26.42 | 27.08 | 26.42 | 27.02 | 27.02 | 2.27% | 2,859,000 |
| Nov 21, 2025 | 26.60 | 27.08 | 26.26 | 26.42 | 26.42 | -3.37% | 3,187,822 |
| Nov 20, 2025 | 27.24 | 28.00 | 26.94 | 27.34 | 27.34 | 0.44% | 1,586,104 |
| Nov 19, 2025 | 27.60 | 28.04 | 26.92 | 27.22 | 27.22 | -1.38% | 2,798,991 |
| Nov 18, 2025 | 28.74 | 28.74 | 27.12 | 27.60 | 27.60 | -3.97% | 4,277,308 |
| Nov 17, 2025 | 28.84 | 29.36 | 28.50 | 28.74 | 28.74 | -0.83% | 1,835,931 |
| Nov 14, 2025 | 29.70 | 29.70 | 28.88 | 28.98 | 28.98 | -3.08% | 3,366,928 |
| Nov 13, 2025 | 29.50 | 30.14 | 28.98 | 29.90 | 29.90 | 0.81% | 2,836,031 |
| Nov 12, 2025 | 29.12 | 30.42 | 28.80 | 29.66 | 29.66 | 1.85% | 4,115,379 |
| Nov 11, 2025 | 29.52 | 30.12 | 28.90 | 29.12 | 29.12 | -1.36% | 2,411,222 |
| Nov 10, 2025 | 29.38 | 29.80 | 28.68 | 29.52 | 29.52 | 0.54% | 2,288,300 |
| Nov 7, 2025 | 30.00 | 30.00 | 29.28 | 29.36 | 29.36 | -2.85% | 1,980,528 |
| Nov 6, 2025 | 29.84 | 30.46 | 29.10 | 30.22 | 30.22 | 1.27% | 5,192,831 |
| Nov 5, 2025 | 29.56 | 29.96 | 28.90 | 29.84 | 29.84 | -0.27% | 5,788,615 |
| Nov 4, 2025 | 30.50 | 31.76 | 29.62 | 29.92 | 29.92 | -1.90% | 7,378,843 |
| Nov 3, 2025 | 31.00 | 31.00 | 29.56 | 30.50 | 30.50 | -1.36% | 7,009,673 |
| Oct 31, 2025 | 31.48 | 31.62 | 30.62 | 30.92 | 30.92 | -1.78% | 4,994,880 |
| Oct 30, 2025 | 32.74 | 32.74 | 30.50 | 31.48 | 31.48 | -1.99% | 5,623,199 |
| Oct 28, 2025 | 33.92 | 33.92 | 31.94 | 32.12 | 32.12 | -3.43% | 5,182,356 |
| Oct 27, 2025 | 35.00 | 35.00 | 33.18 | 33.26 | 33.26 | -0.30% | 5,893,749 |
| Oct 24, 2025 | 32.40 | 34.18 | 32.34 | 33.36 | 33.36 | 3.80% | 3,487,842 |
| Oct 23, 2025 | 32.34 | 32.80 | 31.38 | 32.14 | 32.14 | -2.37% | 3,761,914 |
| Oct 22, 2025 | 34.88 | 34.88 | 32.26 | 32.92 | 32.92 | -3.18% | 3,700,263 |
| Oct 21, 2025 | 33.00 | 35.04 | 33.00 | 34.00 | 34.00 | 5.92% | 8,594,332 |
| Oct 20, 2025 | 32.98 | 32.98 | 31.72 | 32.10 | 32.10 | 2.29% | 3,235,200 |
| Oct 17, 2025 | 32.60 | 33.16 | 31.04 | 31.38 | 31.38 | -5.42% | 6,023,229 |
| Oct 16, 2025 | 33.86 | 34.10 | 32.64 | 33.18 | 33.18 | -2.07% | 4,509,095 |
| Oct 15, 2025 | 33.50 | 34.08 | 32.54 | 33.88 | 33.88 | 1.50% | 3,478,000 |
| Oct 14, 2025 | 35.88 | 36.10 | 33.10 | 33.38 | 33.38 | -3.69% | 3,911,258 |
| Oct 13, 2025 | 32.68 | 35.64 | 32.62 | 34.66 | 34.66 | -5.04% | 7,529,000 |
| Oct 10, 2025 | 38.38 | 38.66 | 36.20 | 36.50 | 36.50 | -5.68% | 4,283,000 |
| Oct 9, 2025 | 39.00 | 40.34 | 38.42 | 38.70 | 38.70 | -1.53% | 2,034,089 |
| Oct 8, 2025 | 39.42 | 39.42 | 38.28 | 39.30 | 39.30 | -0.30% | 888,166 |
| Oct 6, 2025 | 40.10 | 40.10 | 38.98 | 39.42 | 39.42 | -1.94% | 1,146,175 |
| Oct 3, 2025 | 40.00 | 40.20 | 39.60 | 40.20 | 40.20 | 0.20% | 936,156 |
| Oct 2, 2025 | 39.00 | 40.90 | 38.70 | 40.12 | 40.12 | 2.87% | 2,295,530 |
| Sep 30, 2025 | 38.16 | 39.22 | 37.76 | 39.00 | 39.00 | 3.28% | 4,355,312 |
| Sep 29, 2025 | 36.70 | 37.78 | 36.28 | 37.76 | 37.76 | 2.50% | 3,776,434 |
| Sep 26, 2025 | 38.58 | 38.58 | 36.50 | 36.84 | 36.84 | -4.51% | 5,971,634 |
| Sep 25, 2025 | 39.80 | 40.28 | 37.86 | 38.58 | 38.58 | -3.74% | 6,222,593 |
| Sep 24, 2025 | 40.48 | 40.48 | 38.96 | 40.08 | 40.08 | -1.72% | 7,166,014 |