Skip to main content
Cosmopolitan International Holdings Limited (HKG:0120)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0760
-0.0030 (-3.80%)
Apr 29, 2026, 4:08 PM HKT

HKG:0120 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.080.090.080.080.08-3.80%374,400
Apr 28, 20260.080.080.070.080.083.95%2,845,600
Apr 27, 20260.080.080.070.080.08-676,800
Apr 24, 20260.070.080.070.080.082.70%388,800
Apr 23, 20260.080.080.070.070.07-3.90%222,600
Apr 22, 20260.080.080.070.080.082.67%214,200
Apr 21, 20260.080.080.070.080.081.35%1,248,000
Apr 20, 20260.070.080.070.070.07-5.13%171,000
Apr 17, 20260.080.080.070.080.081.30%300,000
Apr 16, 20260.080.080.080.080.08-1.28%217,800
Apr 15, 20260.080.080.080.080.08-151,800
Apr 14, 20260.080.080.080.080.08-3.70%150,600
Apr 13, 20260.080.080.080.080.08-2.41%239,400
Apr 10, 20260.080.080.080.080.085.06%237,000
Apr 9, 20260.080.080.080.080.08-3.66%241,200
Apr 8, 20260.080.080.080.080.082.50%348,600
Apr 2, 20260.080.080.080.080.082.56%204,000
Apr 1, 20260.080.080.080.080.08-6.02%136,200
Mar 31, 20260.080.080.070.080.083.75%378,600
Mar 30, 20260.090.090.080.080.08-8.05%408,000
Mar 27, 20260.080.090.080.090.093.57%2,717,400
Mar 26, 20260.080.090.080.080.081.20%505,200
Mar 25, 20260.090.090.080.080.08-2.35%169,200
Mar 24, 20260.080.090.080.090.091.19%299,400
Mar 23, 20260.090.090.080.080.08-3.45%895,200
Mar 20, 20260.090.090.080.090.091.16%232,200
Mar 19, 20260.090.090.080.090.09-1.15%74,400
Mar 18, 20260.090.090.080.090.09-885,600
Mar 17, 20260.080.090.080.090.091.16%121,200
Mar 16, 20260.090.090.080.090.09-256,800
Mar 13, 20260.090.090.090.090.091.18%92,400
Mar 12, 20260.090.090.090.090.09-4.49%104,400
Mar 11, 20260.090.090.090.090.092.30%67,200
Mar 10, 20260.090.090.090.090.09-1.14%107,400
Mar 9, 20260.090.090.090.090.09-1.12%282,000
Mar 6, 20260.090.090.090.090.09-45,000
Mar 5, 20260.090.090.090.090.094.71%148,200
Mar 4, 20260.090.090.090.090.09-15,000
Mar 3, 20260.090.100.090.090.09-7.61%4,209,000
Mar 2, 20260.100.100.090.090.09-3.16%1,485,600
Feb 27, 20260.100.100.100.100.10-5.94%1,397,000
Feb 26, 20260.100.100.100.100.102.02%1,209,600
Feb 25, 20260.100.100.100.100.10-1.00%476,400
Feb 24, 20260.100.100.100.100.102.04%36,000
Feb 23, 20260.100.100.100.100.10-1.01%303,000
Feb 20, 20260.110.110.100.100.10-1.00%106,200
Feb 16, 20260.100.110.090.100.108.70%1,710,600
Feb 13, 20260.100.100.090.090.09-3.16%334,200
Feb 12, 20260.100.100.090.100.10-6.86%768,600
Feb 11, 20260.100.110.090.100.105.15%750,000
Feb 10, 20260.100.110.090.100.10-3.00%144,000
Feb 9, 20260.110.110.100.100.10-5.66%1,456,800
Feb 6, 20260.100.110.090.110.1112.77%4,793,400
Feb 5, 20260.100.100.090.090.09-2.08%1,831,200
Feb 4, 20260.100.100.090.100.104.35%1,860,600
Feb 3, 20260.090.100.090.090.09-3.16%369,600
Feb 2, 20260.100.110.090.100.10-3.06%1,179,600
Jan 30, 20260.100.100.090.100.105.38%1,278,000
Jan 29, 20260.090.110.090.090.094.49%3,523,800
Jan 28, 20260.090.100.090.090.09-2.20%219,000
Jan 27, 20260.090.100.090.090.092.25%10,800
Jan 26, 20260.090.100.090.090.09-4.30%287,400
Jan 23, 20260.090.090.090.090.096.90%726,600
Jan 22, 20260.090.100.090.090.09-7.45%684,000
Jan 21, 20260.100.100.090.090.09-2.08%675,600
Jan 20, 20260.100.100.090.100.102.13%1,035,600
Jan 19, 20260.100.100.090.090.09-2.08%801,600
Jan 16, 20260.090.100.090.100.104.35%5,281,200
Jan 15, 20260.090.100.090.090.091.10%1,857,000
Jan 14, 20260.090.090.090.090.09-2.15%669,600
Jan 13, 20260.090.090.090.090.091.09%295,800
Jan 12, 20260.090.090.090.090.094.55%190,800
Jan 9, 20260.100.100.090.090.09-2.22%419,400
Jan 8, 20260.090.100.090.090.094.65%427,200
Jan 7, 20260.090.090.090.090.09-1.15%167,400
Jan 6, 20260.090.090.080.090.091.16%189,000
Jan 5, 20260.090.100.090.090.09-5.49%588,000
Jan 2, 20260.090.090.090.090.092.25%732,000
Dec 31, 20250.090.090.080.090.092.30%742,800
Dec 30, 20250.090.090.080.090.09-315,000
Dec 29, 20250.090.090.080.090.091.16%4,929,600
Dec 24, 20250.090.090.080.090.09-4.44%9,602,018
Dec 23, 20250.100.100.090.090.09-449,400
Dec 22, 20250.090.090.090.090.09-3.23%1,291,800
Dec 19, 20250.090.100.090.090.095.68%6,432,000
Dec 18, 20250.090.090.090.090.09-7.37%6,700,200
Dec 17, 20250.090.100.090.100.10-1.04%1,524,600
Dec 16, 20250.100.100.090.100.10-3.03%778,800
Dec 15, 20250.100.100.090.100.101.02%215,400
Dec 12, 20250.100.100.100.100.10-1,370,400
Dec 11, 20250.100.100.090.100.10-2.97%67,800
Dec 10, 20250.100.100.100.100.104.12%1,251,000
Dec 9, 20250.100.110.100.100.10-4.90%13,207,800
Dec 8, 20250.110.120.100.100.10-9.73%3,928,200
Dec 5, 20250.110.120.110.110.11-0.88%1,212,000
Dec 4, 20250.110.120.110.110.110.88%624,000
Dec 3, 20250.110.110.110.110.11-3.42%916,200
Dec 2, 20250.120.140.110.120.12-4.88%27,965,400
Dec 1, 20250.090.130.090.120.1217.14%38,589,000
Nov 28, 20250.090.110.080.110.1125.00%12,524,400