Cosmos Machinery Enterprises Limited 0118
HKEX · Hong Kong SAR China · Producer Manufacturing
HKD 0.1900-0.00 (-0.52%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.19 | -0.52% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 838.00K |
| 2026-09-30 | HKD 0.19 | +2.69% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 48.00K |
| 2026-09-29 | HKD 0.19 | -5.10% | HKD 0.20 | HKD 0.20 | HKD 0.19 | 1.11M |
| 2026-09-28 | HKD 0.20 | -3.45% | HKD 0.20 | HKD 0.20 | HKD 0.19 |
| 244.00K |
| 2026-09-25 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 0 |
| 2026-09-24 | HKD 0.20 | +2.53% | HKD 0.20 | HKD 0.21 | HKD 0.20 | 220.00K |
| 2026-09-23 | HKD 0.20 | -1.00% | HKD 0.20 | HKD 0.20 | HKD 0.19 | 134.00K |
| 2026-09-22 | HKD 0.20 | -3.38% | HKD 0.21 | HKD 0.21 | HKD 0.20 | 670.00K |
| 2026-09-21 | HKD 0.21 | -5.48% | HKD 0.21 | HKD 0.22 | HKD 0.20 | 1.01M |
| 2026-09-18 | HKD 0.22 | -7.59% | HKD 0.25 | HKD 0.25 | HKD 0.21 | 4.11M |
| 2026-09-17 | HKD 0.24 | +8.22% | HKD 0.22 | HKD 0.25 | HKD 0.22 | 8.11M |
| 2026-09-16 | HKD 0.22 | +6.83% | HKD 0.21 | HKD 0.22 | HKD 0.20 | 2.75M |
| 2026-09-15 | HKD 0.20 | -2.38% | HKD 0.21 | HKD 0.21 | HKD 0.20 | 1.14M |
| 2026-09-14 | HKD 0.21 | +6.06% | HKD 0.19 | HKD 0.21 | HKD 0.19 | 4.12M |
| 2026-09-11 | HKD 0.20 | -0.50% | HKD 0.20 | HKD 0.20 | HKD 0.19 | 662.00K |
| 2026-09-10 | HKD 0.20 | -0.50% | HKD 0.21 | HKD 0.21 | HKD 0.19 | 4.61M |
| 2026-09-09 | HKD 0.20 | +0.50% | HKD 0.20 | HKD 0.20 | HKD 0.19 | 850.00K |
| 2026-09-08 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 0 |
| 2026-09-07 | HKD 0.20 | +0.51% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 366.00K |
| 2026-09-04 | HKD 0.20 | +1.54% | HKD 0.19 | HKD 0.20 | HKD 0.19 | 380.00K |
| 2026-09-03 | HKD 0.19 | -0.51% | HKD 0.19 | HKD 0.19 | HKD 0.18 | 68.00K |
| 2026-09-02 | HKD 0.20 | -1.01% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 0 |
| 2026-09-01 | HKD 0.20 | -0.50% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 0 |
| 2026-08-31 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 0 |
| 2026-08-28 | HKD 0.20 | +0.51% | HKD 0.20 | HKD 0.20 | HKD 0.19 | 986.00K |
| 2026-08-27 | HKD 0.20 | +7.03% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 1.62M |
| 2026-08-26 | HKD 0.19 | 0.00% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 10.00K |
| 2026-08-25 | HKD 0.19 | -2.12% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 332.00K |
| 2026-08-24 | HKD 0.19 | -0.53% | HKD 0.19 | HKD 0.19 | HKD 0.18 | 80.00K |
| 2026-08-21 | HKD 0.19 | +0.53% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 0 |
| 2026-08-20 | HKD 0.19 | -0.53% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 12.00K |
| 2026-08-19 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 0 |
| 2026-08-18 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 0 |
| 2026-08-17 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 0 |
| 2026-08-14 | HKD 0.19 | -3.55% | HKD 0.20 | HKD 0.20 | HKD 0.19 | 24.00K |
| 2026-08-13 | HKD 0.20 | +4.23% | HKD 0.19 | HKD 0.20 | HKD 0.19 | 1.76M |
| 2026-08-12 | HKD 0.19 | -4.55% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 0 |
| 2026-08-11 | HKD 0.20 | +5.32% | HKD 0.19 | HKD 0.20 | HKD 0.19 | 498.00K |
| 2026-08-10 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 0 |
| 2026-08-07 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 0 |
| 2026-08-06 | HKD 0.19 | -2.59% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 638.00K |
| 2026-08-05 | HKD 0.19 | +1.58% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 0 |
| 2026-08-04 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 0 |
| 2026-08-03 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.18 | 466.00K |
| 2026-07-31 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 190.00K |
| 2026-07-30 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 100.00K |
| 2026-07-29 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 550.00K |
| 2026-07-28 | HKD 0.19 | -3.06% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 0 |
| 2026-07-27 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 0 |
| 2026-07-24 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 0 |
| 2026-07-23 | HKD 0.20 | -2.00% | HKD 0.19 | HKD 0.20 | HKD 0.19 | 60.00K |
| 2026-07-22 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 0 |
| 2026-07-21 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 0 |
| 2026-07-20 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 0 |
| 2026-07-17 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 0 |
| 2026-07-16 | HKD 0.20 | +0.50% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 450.00K |
| 2026-07-15 | HKD 0.20 | +1.02% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 28.00K |
| 2026-07-14 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 0 |
| 2026-07-13 | HKD 0.20 | -3.90% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 64.00K |
| 2026-07-10 | HKD 0.20 | +5.13% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 0 |
| 2026-07-09 | HKD 0.19 | +4.28% | HKD 0.19 | HKD 0.20 | HKD 0.19 | 82.00K |
| 2026-07-08 | HKD 0.19 | -2.60% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 680.00K |
| 2026-07-07 | HKD 0.19 | -2.54% | HKD 0.20 | HKD 0.20 | HKD 0.19 | 1.16M |
| 2026-07-06 | HKD 0.20 | -1.50% | HKD 0.19 | HKD 0.20 | HKD 0.19 | 636.00K |
| 2026-07-03 | HKD 0.20 | +3.09% | HKD 0.19 | HKD 0.21 | HKD 0.19 | 2.38M |
| 2026-07-02 | HKD 0.19 | -3.48% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 460.00K |
| 2026-06-30 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 38.00K |
| 2026-06-29 | HKD 0.20 | -0.99% | HKD 0.20 | HKD 0.21 | HKD 0.20 | 146.00K |
| 2026-06-26 | HKD 0.20 | -1.46% | HKD 0.21 | HKD 0.21 | HKD 0.20 | 40.00K |
| 2026-06-25 | HKD 0.21 | -4.19% | HKD 0.21 | HKD 0.21 | HKD 0.20 | 198.00K |
| 2026-06-24 | HKD 0.22 | -2.71% | HKD 0.22 | HKD 0.22 | HKD 0.21 | 310.00K |
| 2026-06-23 | HKD 0.22 | -10.53% | HKD 0.24 | HKD 0.25 | HKD 0.21 | 1.78M |
| 2026-06-22 | HKD 0.25 | 0.00% | HKD 0.24 | HKD 0.25 | HKD 0.24 | 76.00K |
| 2026-06-18 | HKD 0.25 | +0.82% | HKD 0.25 | HKD 0.25 | HKD 0.24 | 601.00K |
| 2026-06-17 | HKD 0.25 | -3.92% | HKD 0.26 | HKD 0.26 | HKD 0.25 | 1.01M |
| 2026-06-16 | HKD 0.25 | +5.37% | HKD 0.24 | HKD 0.26 | HKD 0.23 | 2.12M |
| 2026-06-15 | HKD 0.24 | +7.56% | HKD 0.22 | HKD 0.25 | HKD 0.22 | 806.00K |
| 2026-06-12 | HKD 0.22 | +5.14% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 184.00K |
| 2026-06-11 | HKD 0.21 | -5.73% | HKD 0.23 | HKD 0.23 | HKD 0.21 | 808.00K |
| 2026-06-10 | HKD 0.23 | -0.44% | HKD 0.23 | HKD 0.23 | HKD 0.22 | 944.00K |
| 2026-06-09 | HKD 0.23 | +6.05% | HKD 0.23 | HKD 0.23 | HKD 0.22 | 1.90M |
| 2026-06-08 | HKD 0.22 | -0.92% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 408.00K |
| 2026-06-05 | HKD 0.22 | -3.56% | HKD 0.22 | HKD 0.23 | HKD 0.21 | 1.94M |
| 2026-06-04 | HKD 0.22 | -1.75% | HKD 0.22 | HKD 0.23 | HKD 0.21 | 1.52M |
| 2026-06-03 | HKD 0.23 | +6.02% | HKD 0.22 | HKD 0.23 | HKD 0.22 | 740.00K |
| 2026-06-02 | HKD 0.22 | -5.68% | HKD 0.24 | HKD 0.24 | HKD 0.21 | 2.71M |
| 2026-06-01 | HKD 0.23 | -3.78% | HKD 0.24 | HKD 0.24 | HKD 0.22 | 1.41M |
| 2026-05-29 | HKD 0.24 | +3.03% | HKD 0.24 | HKD 0.26 | HKD 0.23 | 9.37M |
| 2026-05-28 | HKD 0.23 | -2.12% | HKD 0.24 | HKD 0.25 | HKD 0.23 | 2.54M |
| 2026-05-27 | HKD 0.24 | -5.22% | HKD 0.24 | HKD 0.25 | HKD 0.21 | 2.33M |