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 |
| Sep 23, 2025 | 41.78 | 43.06 | 40.38 | 40.78 | 40.78 | -0.49% | 7,738,525 |
| Sep 22, 2025 | 37.84 | 41.00 | 37.84 | 40.98 | 40.98 | 11.30% | 12,182,200 |
| Sep 19, 2025 | 37.24 | 37.86 | 36.42 | 36.82 | 36.82 | -0.16% | 3,182,000 |
| Sep 18, 2025 | 35.90 | 37.94 | 35.50 | 36.88 | 36.88 | 2.73% | 5,617,699 |
| Sep 17, 2025 | 36.10 | 36.50 | 35.40 | 35.90 | 35.90 | -1.05% | 2,558,405 |
| Sep 16, 2025 | 36.00 | 37.00 | 35.16 | 36.28 | 36.28 | - | 4,455,890 |
| Sep 15, 2025 | 34.94 | 36.50 | 33.42 | 36.28 | 36.28 | 6.71% | 9,397,458 |
| Sep 12, 2025 | 34.64 | 35.30 | 33.88 | 34.00 | 34.00 | -2.07% | 3,538,000 |
| Sep 11, 2025 | 31.20 | 34.94 | 30.50 | 34.72 | 34.72 | 8.64% | 11,156,220 |
| Sep 10, 2025 | 32.66 | 32.66 | 31.44 | 31.96 | 31.96 | -1.36% | 3,811,000 |
| Sep 9, 2025 | 34.00 | 34.00 | 32.16 | 32.40 | 32.40 | -4.59% | 4,488,802 |
| Sep 8, 2025 | 33.44 | 33.96 | 32.70 | 33.96 | 33.96 | 2.54% | 2,619,340 |
| Sep 5, 2025 | 32.70 | 33.36 | 32.44 | 33.12 | 33.12 | 1.91% | 2,734,572 |
| Sep 4, 2025 | 32.26 | 34.46 | 32.12 | 32.50 | 32.50 | 0.81% | 5,391,327 |
| Sep 3, 2025 | 32.82 | 33.14 | 32.00 | 32.24 | 32.24 | -0.49% | 2,699,157 |
| Sep 2, 2025 | 33.94 | 33.94 | 32.06 | 32.40 | 32.40 | -4.54% | 3,991,500 |
| Sep 1, 2025 | 35.28 | 35.28 | 33.30 | 33.94 | 33.94 | -1.91% | 3,627,351 |
| Aug 29, 2025 | 34.82 | 35.20 | 33.08 | 34.60 | 34.60 | 0.70% | 7,551,000 |
| Aug 28, 2025 | 34.60 | 35.20 | 33.54 | 34.36 | 34.36 | 1.00% | 4,835,000 |
| Aug 27, 2025 | 33.38 | 35.30 | 33.38 | 34.02 | 34.02 | 1.92% | 7,843,346 |
| Aug 26, 2025 | 31.26 | 34.50 | 31.02 | 33.38 | 33.38 | 6.92% | 14,614,000 |
| Aug 25, 2025 | 32.38 | 32.44 | 30.52 | 31.22 | 31.22 | -1.70% | 16,072,960 |
| Aug 22, 2025 | 32.50 | 32.80 | 29.62 | 31.76 | 31.76 | -0.13% | 14,245,810 |
| Aug 21, 2025 | 32.10 | 32.36 | 31.30 | 31.80 | 31.80 | -0.38% | 4,159,000 |
| Aug 20, 2025 | 31.16 | 32.50 | 30.60 | 31.92 | 31.92 | 2.44% | 4,900,000 |
| Aug 19, 2025 | 31.72 | 32.04 | 30.76 | 31.16 | 31.16 | -0.70% | 3,726,400 |
| Aug 18, 2025 | 30.48 | 31.66 | 29.30 | 31.38 | 31.38 | 3.56% | 6,945,000 |
| Aug 15, 2025 | 29.90 | 30.46 | 29.24 | 30.30 | 30.30 | 2.16% | 6,030,100 |
| Aug 14, 2025 | 31.90 | 31.90 | 29.40 | 29.66 | 29.66 | -5.90% | 5,711,000 |
| Aug 13, 2025 | 30.46 | 32.20 | 30.10 | 31.52 | 31.52 | 3.41% | 4,468,000 |
| Aug 12, 2025 | 29.70 | 30.50 | 28.94 | 30.48 | 30.48 | 4.17% | 5,277,000 |
| Aug 11, 2025 | 29.80 | 29.90 | 28.92 | 29.26 | 29.26 | 0.34% | 2,473,000 |
| Aug 8, 2025 | 29.84 | 29.86 | 29.00 | 29.16 | 29.16 | -2.34% | 3,443,000 |
| Aug 7, 2025 | 28.80 | 30.80 | 28.78 | 29.86 | 29.86 | 9.62% | 21,285,000 |
| Aug 6, 2025 | 27.20 | 27.40 | 26.62 | 27.24 | 27.24 | -0.66% | 4,450,106 |
| Aug 5, 2025 | 27.40 | 27.86 | 26.94 | 27.42 | 27.42 | 1.03% | 2,319,303 |
| Aug 4, 2025 | 26.34 | 27.22 | 26.34 | 27.14 | 27.14 | 1.84% | 1,265,027 |
| Aug 1, 2025 | 27.00 | 27.80 | 26.60 | 26.65 | 26.65 | 0.38% | 3,430,000 |
| Jul 31, 2025 | 27.85 | 28.00 | 26.40 | 26.55 | 26.55 | -3.80% | 6,274,000 |
| Jul 30, 2025 | 29.10 | 29.10 | 27.50 | 27.60 | 27.60 | -5.15% | 4,183,860 |
| Jul 29, 2025 | 28.30 | 29.10 | 28.00 | 29.10 | 29.10 | 2.83% | 2,673,039 |
| Jul 28, 2025 | 29.00 | 29.00 | 28.10 | 28.30 | 28.30 | -1.91% | 3,738,000 |
| Jul 25, 2025 | 28.45 | 28.90 | 28.15 | 28.85 | 28.85 | 1.41% | 2,123,000 |
| Jul 24, 2025 | 28.05 | 28.85 | 27.95 | 28.45 | 28.45 | 0.89% | 2,054,000 |
| Jul 23, 2025 | 28.30 | 28.30 | 27.65 | 28.20 | 28.20 | 0.71% | 2,341,000 |
| Jul 22, 2025 | 29.10 | 29.10 | 27.90 | 28.00 | 28.00 | -3.78% | 4,974,921 |
| Jul 21, 2025 | 29.80 | 30.35 | 28.90 | 29.10 | 29.10 | -2.35% | 2,857,000 |
| Jul 18, 2025 | 29.60 | 30.00 | 28.85 | 29.80 | 29.80 | 0.68% | 2,494,399 |
| Jul 17, 2025 | 29.20 | 30.10 | 28.85 | 29.60 | 29.60 | 1.37% | 3,087,000 |
| Jul 16, 2025 | 29.30 | 29.60 | 28.75 | 29.20 | 29.20 | - | 2,743,100 |