Cowell e Holdings Inc. 1415
HKEX · Hong Kong SAR China · Consumer Durables
HKD 22.50+0.42 (+1.90%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 22.50 | +1.90% | HKD 22.26 | HKD 22.66 | HKD 22.20 | 1.72M |
| 2026-09-29 | HKD 22.08 | +1.94% | HKD 21.98 | HKD 22.34 | HKD 21.26 | 1.86M |
| 2026-09-28 | HKD 21.66 | -4.83% | HKD 22.80 | HKD 22.80 | HKD 21.42 | 4.00M |
| 2026-09-25 | HKD 22.76 | +0.98% | HKD 22.60 | HKD 22.86 | HKD 21.78 | 1.13M |
| 2026-09-24 | HKD 22.54 | -0.35% | HKD 22.60 | HKD 22.86 | HKD 21.88 | 1.23M |
| 2026-09-23 | HKD 22.62 | -1.91% | HKD 23.44 | HKD 23.44 | HKD 22.46 | 1.91M |
| 2026-09-22 | HKD 23.06 | -0.52% | HKD 23.42 | HKD 23.48 | HKD 22.86 | 1.74M |
| 2026-09-21 | HKD 23.18 | -0.26% | HKD 23.52 | HKD 23.54 | HKD 23.00 | 1.27M |
| 2026-09-18 | HKD 23.24 | +0.43% | HKD 22.96 | HKD 23.46 | HKD 22.96 | 2.05M |
| 2026-09-17 | HKD 23.14 | -0.43% | HKD 22.98 | HKD 23.28 | HKD 22.80 | 637.29K |
| 2026-09-16 | HKD 23.24 | +1.13% | HKD 22.86 | HKD 23.60 | HKD 22.76 | 1.37M |
| 2026-09-15 | HKD 22.98 | -1.63% | HKD 23.12 | HKD 23.44 | HKD 22.90 | 1.07M |
| 2026-09-14 | HKD 23.36 | -2.26% | HKD 23.90 | HKD 23.90 | HKD 22.98 | 2.45M |
| 2026-09-11 | HKD 23.90 | +0.17% | HKD 23.50 | HKD 24.06 | HKD 23.20 | 2.15M |
| 2026-09-10 | HKD 23.86 | -2.61% | HKD 24.40 | HKD 24.40 | HKD 23.62 | 1.51M |
| 2026-09-09 | HKD 24.50 | +2.34% | HKD 23.80 | HKD 24.58 | HKD 23.80 | 1.39M |
| 2026-09-08 | HKD 23.94 | -3.70% | HKD 24.86 | HKD 24.86 | HKD 23.82 | 2.89M |
| 2026-09-07 | HKD 24.86 | +2.30% | HKD 24.30 | HKD 24.92 | HKD 24.30 | 2.51M |
| 2026-09-04 | HKD 24.30 | -0.82% | HKD 24.72 | HKD 25.30 | HKD 24.08 | 2.57M |
| 2026-09-03 | HKD 24.50 | -0.65% | HKD 24.66 | HKD 24.70 | HKD 23.92 | 3.85M |
| 2026-09-02 | HKD 24.66 | -0.96% | HKD 24.70 | HKD 24.78 | HKD 24.34 | 1.36M |
| 2026-09-01 | HKD 24.90 | -2.43% | HKD 25.40 | HKD 25.46 | HKD 24.86 | 1.34M |
| 2026-08-31 | HKD 25.52 | +3.32% | HKD 24.20 | HKD 25.56 | HKD 24.04 | 3.07M |
| 2026-08-28 | HKD 24.70 | +0.08% | HKD 24.68 | HKD 24.96 | HKD 24.34 | 2.21M |
| 2026-08-27 | HKD 24.68 | +0.41% | HKD 24.86 | HKD 25.36 | HKD 24.38 | 3.35M |
| 2026-08-26 | HKD 24.58 | +1.49% | HKD 23.58 | HKD 25.04 | HKD 23.58 | 3.40M |
| 2026-08-25 | HKD 24.22 | +5.40% | HKD 22.98 | HKD 24.40 | HKD 22.56 | 4.19M |
| 2026-08-24 | HKD 22.98 | -1.46% | HKD 23.32 | HKD 23.34 | HKD 22.44 | 3.55M |
| 2026-08-21 | HKD 23.32 | +1.04% | HKD 23.16 | HKD 23.62 | HKD 23.00 | 1.03M |
| 2026-08-20 | HKD 23.08 | -2.78% | HKD 23.80 | HKD 23.80 | HKD 22.90 | 3.27M |
| 2026-08-19 | HKD 23.74 | -4.27% | HKD 24.60 | HKD 24.88 | HKD 23.30 | 5.23M |
| 2026-08-18 | HKD 24.80 | +8.01% | HKD 23.08 | HKD 25.06 | HKD 23.08 | 8.61M |
| 2026-08-17 | HKD 22.96 | +2.59% | HKD 22.38 | HKD 23.10 | HKD 22.28 | 2.13M |
| 2026-08-14 | HKD 22.38 | -0.18% | HKD 22.62 | HKD 22.62 | HKD 22.24 | 1.17M |
| 2026-08-13 | HKD 22.42 | -2.27% | HKD 22.44 | HKD 23.02 | HKD 22.22 | 2.05M |
| 2026-08-12 | HKD 22.94 | +0.88% | HKD 22.70 | HKD 22.96 | HKD 22.34 | 1.32M |
| 2026-08-11 | HKD 22.74 | -3.64% | HKD 23.60 | HKD 23.60 | HKD 22.58 | 1.90M |
| 2026-08-10 | HKD 23.60 | +4.80% | HKD 22.54 | HKD 23.60 | HKD 22.32 | 3.22M |
| 2026-08-07 | HKD 22.52 | -0.18% | HKD 22.56 | HKD 22.72 | HKD 21.70 | 2.73M |
| 2026-08-06 | HKD 22.56 | -1.91% | HKD 23.30 | HKD 23.30 | HKD 22.28 | 2.73M |
| 2026-08-05 | HKD 23.00 | +4.64% | HKD 22.08 | HKD 23.70 | HKD 21.84 | 6.32M |
| 2026-08-04 | HKD 21.98 | +2.71% | HKD 21.48 | HKD 22.02 | HKD 21.28 | 2.43M |
| 2026-08-03 | HKD 21.40 | +3.88% | HKD 20.96 | HKD 21.66 | HKD 20.70 | 5.36M |
| 2026-07-31 | HKD 20.60 | +0.10% | HKD 20.92 | HKD 21.22 | HKD 20.32 | 4.11M |
| 2026-07-30 | HKD 20.58 | -2.92% | HKD 20.94 | HKD 21.04 | HKD 19.90 | 5.49M |
| 2026-07-29 | HKD 21.20 | +1.34% | HKD 20.80 | HKD 21.28 | HKD 20.32 | 4.06M |
| 2026-07-28 | HKD 20.92 | -2.79% | HKD 21.60 | HKD 21.68 | HKD 20.50 | 3.66M |
| 2026-07-27 | HKD 21.52 | +1.41% | HKD 21.48 | HKD 21.84 | HKD 20.78 | 2.18M |
| 2026-07-24 | HKD 21.22 | -1.49% | HKD 21.30 | HKD 21.48 | HKD 20.82 | 2.33M |
| 2026-07-23 | HKD 21.54 | -2.27% | HKD 22.04 | HKD 22.36 | HKD 21.38 | 2.45M |
| 2026-07-22 | HKD 22.04 | -0.99% | HKD 22.02 | HKD 22.78 | HKD 21.98 | 3.56M |
| 2026-07-21 | HKD 22.26 | +3.53% | HKD 21.70 | HKD 22.38 | HKD 20.96 | 5.61M |
| 2026-07-20 | HKD 21.50 | -1.01% | HKD 22.00 | HKD 22.14 | HKD 20.80 | 4.59M |
| 2026-07-17 | HKD 21.72 | -6.78% | HKD 23.22 | HKD 23.22 | HKD 20.68 | 9.32M |
| 2026-07-16 | HKD 23.30 | +2.92% | HKD 22.72 | HKD 24.34 | HKD 22.70 | 5.47M |
| 2026-07-15 | HKD 22.64 | +1.52% | HKD 22.52 | HKD 23.00 | HKD 21.78 | 3.15M |
| 2026-07-14 | HKD 22.30 | -2.36% | HKD 22.68 | HKD 22.84 | HKD 21.42 | 4.68M |
| 2026-07-13 | HKD 22.84 | -1.81% | HKD 23.32 | HKD 23.44 | HKD 22.46 | 3.56M |
| 2026-07-10 | HKD 23.26 | -1.69% | HKD 23.28 | HKD 24.18 | HKD 23.20 | 2.19M |
| 2026-07-09 | HKD 23.66 | +1.55% | HKD 23.32 | HKD 23.86 | HKD 23.16 | 3.02M |
| 2026-07-08 | HKD 23.30 | +2.19% | HKD 22.80 | HKD 23.48 | HKD 22.60 | 2.19M |
| 2026-07-07 | HKD 22.80 | -2.06% | HKD 23.10 | HKD 23.52 | HKD 22.70 | 2.19M |
| 2026-07-06 | HKD 23.28 | -1.69% | HKD 24.70 | HKD 24.70 | HKD 22.92 | 3.07M |
| 2026-07-03 | HKD 23.68 | +2.51% | HKD 24.30 | HKD 24.54 | HKD 23.54 | 2.59M |
| 2026-07-02 | HKD 23.10 | -1.53% | HKD 23.56 | HKD 24.28 | HKD 22.92 | 3.27M |
| 2026-06-30 | HKD 23.46 | +0.69% | HKD 23.38 | HKD 23.56 | HKD 22.68 | 3.14M |
| 2026-06-29 | HKD 23.30 | +5.33% | HKD 22.54 | HKD 23.68 | HKD 21.74 | 5.46M |
| 2026-06-26 | HKD 22.12 | -7.99% | HKD 23.80 | HKD 23.80 | HKD 21.08 | 10.72M |
| 2026-06-25 | HKD 24.04 | -1.96% | HKD 24.52 | HKD 24.72 | HKD 23.38 | 4.38M |
| 2026-06-24 | HKD 24.52 | -0.49% | HKD 24.60 | HKD 25.10 | HKD 23.90 | 3.07M |
| 2026-06-23 | HKD 24.64 | -2.99% | HKD 25.00 | HKD 25.78 | HKD 24.32 | 3.10M |
| 2026-06-22 | HKD 25.40 | -2.16% | HKD 26.20 | HKD 26.20 | HKD 24.72 | 2.44M |
| 2026-06-18 | HKD 25.96 | -0.69% | HKD 27.00 | HKD 27.00 | HKD 25.32 | 2.11M |
| 2026-06-17 | HKD 26.14 | -0.76% | HKD 26.34 | HKD 27.06 | HKD 25.64 | 3.07M |
| 2026-06-16 | HKD 26.34 | -1.35% | HKD 26.70 | HKD 27.00 | HKD 26.10 | 1.86M |
| 2026-06-15 | HKD 26.70 | +6.71% | HKD 25.70 | HKD 26.80 | HKD 24.88 | 4.03M |
| 2026-06-12 | HKD 25.02 | -0.08% | HKD 25.10 | HKD 25.70 | HKD 24.60 | 6.03M |
| 2026-06-11 | HKD 25.04 | -1.49% | HKD 25.38 | HKD 25.92 | HKD 24.56 | 2.29M |
| 2026-06-10 | HKD 25.42 | -6.68% | HKD 27.04 | HKD 27.24 | HKD 24.54 | 5.68M |
| 2026-06-09 | HKD 27.24 | -0.44% | HKD 27.40 | HKD 28.12 | HKD 26.94 | 2.30M |
| 2026-06-08 | HKD 27.36 | -4.47% | HKD 28.44 | HKD 28.44 | HKD 26.92 | 3.13M |
| 2026-06-05 | HKD 28.64 | -0.42% | HKD 28.90 | HKD 29.48 | HKD 28.20 | 2.68M |
| 2026-06-04 | HKD 28.76 | -0.90% | HKD 29.02 | HKD 29.14 | HKD 28.42 | 1.85M |
| 2026-06-03 | HKD 29.02 | -1.89% | HKD 29.34 | HKD 30.44 | HKD 28.70 | 2.08M |
| 2026-06-02 | HKD 29.58 | +3.43% | HKD 29.00 | HKD 29.92 | HKD 28.14 | 2.97M |
| 2026-06-01 | HKD 28.60 | +0.85% | HKD 28.74 | HKD 29.24 | HKD 28.28 | 1.97M |
| 2026-05-29 | HKD 28.36 | -0.63% | HKD 28.54 | HKD 29.02 | HKD 27.50 | 3.21M |
| 2026-05-28 | HKD 28.54 | -1.25% | HKD 28.80 | HKD 28.80 | HKD 27.68 | 2.53M |
| 2026-05-27 | HKD 28.90 | -3.28% | HKD 30.58 | HKD 30.58 | HKD 28.54 | 4.16M |
| 2026-05-26 | HKD 29.88 | -0.53% | HKD 30.10 | HKD 30.36 | HKD 28.06 | 3.77M |