Cowell e Holdings Inc. (HKG:1415)
Hong Kong
· Delayed Price · Currency is HKD 24.76
+0.72 (3.00%)
Mar 10, 2026, 9:54 AM HKT
Cowell e Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 24.30 | 24.30 | 22.82 | 24.04 | 24.04 | -2.67% | 6,943,494 |
| Mar 6, 2026 | 25.38 | 25.38 | 24.62 | 24.70 | 24.70 | -2.45% | 2,357,518 |
| Mar 5, 2026 | 25.40 | 26.54 | 24.82 | 25.32 | 25.32 | -0.24% | 2,742,000 |
| Mar 4, 2026 | 25.00 | 25.58 | 24.28 | 25.38 | 25.38 | 0.71% | 2,772,000 |
| Mar 3, 2026 | 26.94 | 27.50 | 24.84 | 25.20 | 25.20 | -6.46% | 6,207,941 |
| Mar 2, 2026 | 27.98 | 27.98 | 26.58 | 26.94 | 26.94 | -3.92% | 5,283,800 |
| Feb 27, 2026 | 28.28 | 28.64 | 27.92 | 28.04 | 28.04 | -0.85% | 2,245,177 |
| Feb 26, 2026 | 28.86 | 29.06 | 28.02 | 28.28 | 28.28 | -2.01% | 2,795,080 |
| Feb 25, 2026 | 29.30 | 29.48 | 28.58 | 28.86 | 28.86 | -1.43% | 2,102,000 |
| Feb 24, 2026 | 28.98 | 29.30 | 28.34 | 29.28 | 29.28 | 0.41% | 2,715,080 |
| Feb 23, 2026 | 28.50 | 29.48 | 28.50 | 29.16 | 29.16 | 2.46% | 1,838,000 |
| Feb 20, 2026 | 28.80 | 28.80 | 28.24 | 28.46 | 28.46 | -0.84% | 554,533 |
| Feb 16, 2026 | 28.30 | 28.70 | 27.80 | 28.70 | 28.70 | 1.27% | 260,000 |
| Feb 13, 2026 | 28.02 | 28.38 | 27.58 | 28.34 | 28.34 | -0.28% | 2,605,000 |
| Feb 12, 2026 | 28.50 | 28.54 | 27.32 | 28.42 | 28.42 | 0.21% | 3,923,100 |
| Feb 11, 2026 | 29.22 | 29.46 | 28.10 | 28.36 | 28.36 | -2.61% | 4,348,760 |
| Feb 10, 2026 | 29.38 | 29.70 | 29.00 | 29.12 | 29.12 | -0.75% | 1,782,700 |
| Feb 9, 2026 | 29.20 | 29.80 | 28.90 | 29.34 | 29.34 | 0.82% | 4,664,050 |
| Feb 6, 2026 | 29.60 | 29.92 | 28.70 | 29.10 | 29.10 | -1.76% | 4,939,898 |
| Feb 5, 2026 | 30.56 | 30.56 | 28.68 | 29.62 | 29.62 | -3.08% | 6,435,024 |
| Feb 4, 2026 | 31.50 | 32.00 | 29.72 | 30.56 | 30.56 | -4.38% | 5,910,731 |
| Feb 3, 2026 | 29.44 | 32.40 | 29.44 | 31.96 | 31.96 | 9.38% | 10,588,624 |
| Feb 2, 2026 | 29.82 | 30.02 | 28.80 | 29.22 | 29.22 | -3.50% | 2,815,885 |
| Jan 30, 2026 | 30.00 | 30.90 | 30.00 | 30.28 | 30.28 | 1.14% | 3,341,736 |
| Jan 29, 2026 | 31.58 | 31.58 | 29.42 | 29.94 | 29.94 | -3.85% | 5,288,854 |
| Jan 28, 2026 | 31.38 | 32.18 | 30.82 | 31.14 | 31.14 | 0.39% | 3,871,000 |
| Jan 27, 2026 | 30.30 | 31.30 | 29.72 | 31.02 | 31.02 | 3.68% | 2,262,417 |
| Jan 26, 2026 | 31.10 | 31.10 | 29.60 | 29.92 | 29.92 | -3.98% | 3,559,018 |
| Jan 23, 2026 | 31.86 | 31.96 | 30.92 | 31.16 | 31.16 | -1.95% | 2,961,565 |
| Jan 22, 2026 | 32.16 | 32.74 | 31.30 | 31.78 | 31.78 | 0.38% | 3,619,051 |
| Jan 21, 2026 | 29.98 | 32.00 | 29.44 | 31.66 | 31.66 | 5.39% | 5,573,666 |
| Jan 20, 2026 | 30.44 | 30.56 | 29.32 | 30.04 | 30.04 | -0.73% | 3,045,000 |
| Jan 19, 2026 | 31.50 | 31.50 | 30.14 | 30.26 | 30.26 | -1.94% | 2,556,117 |
| Jan 16, 2026 | 30.66 | 31.40 | 30.30 | 30.86 | 30.86 | 0.72% | 2,349,615 |
| Jan 15, 2026 | 29.70 | 30.86 | 29.28 | 30.64 | 30.64 | 3.16% | 4,080,669 |
| Jan 14, 2026 | 30.16 | 30.96 | 29.20 | 29.70 | 29.70 | -0.93% | 5,306,502 |
| Jan 13, 2026 | 28.18 | 30.56 | 28.18 | 29.98 | 29.98 | 8.07% | 10,480,000 |
| Jan 12, 2026 | 28.50 | 28.64 | 27.40 | 27.74 | 27.74 | -1.84% | 3,080,798 |
| Jan 9, 2026 | 27.96 | 28.40 | 27.50 | 28.26 | 28.26 | 0.28% | 1,907,641 |
| Jan 8, 2026 | 28.44 | 28.44 | 27.30 | 28.18 | 28.18 | -0.91% | 4,357,791 |
| Jan 7, 2026 | 28.18 | 28.82 | 27.70 | 28.44 | 28.44 | 2.01% | 4,521,764 |
| Jan 6, 2026 | 27.28 | 28.16 | 27.06 | 27.88 | 27.88 | 2.27% | 3,441,428 |
| Jan 5, 2026 | 27.90 | 28.10 | 26.96 | 27.26 | 27.26 | -3.33% | 5,056,000 |
| Jan 2, 2026 | 27.56 | 28.30 | 27.14 | 28.20 | 28.20 | 2.32% | 937,913 |
| Dec 31, 2025 | 27.02 | 27.78 | 27.02 | 27.56 | 27.56 | 1.77% | 1,964,000 |
| Dec 30, 2025 | 26.80 | 27.48 | 26.70 | 27.08 | 27.08 | 0.52% | 2,243,478 |
| Dec 29, 2025 | 27.98 | 28.08 | 26.72 | 26.94 | 26.94 | -3.72% | 3,254,077 |
| Dec 24, 2025 | 28.10 | 28.70 | 27.50 | 27.98 | 27.98 | 0.21% | 2,213,129 |
| Dec 23, 2025 | 28.38 | 28.46 | 27.20 | 27.92 | 27.92 | 0.14% | 2,730,985 |
| Dec 22, 2025 | 27.98 | 28.46 | 27.54 | 27.88 | 27.88 | 0.87% | 1,902,304 |
| Dec 19, 2025 | 28.00 | 28.10 | 27.62 | 27.64 | 27.64 | -0.22% | 1,749,100 |
| Dec 18, 2025 | 28.60 | 28.60 | 27.12 | 27.70 | 27.70 | -3.62% | 3,686,318 |
| Dec 17, 2025 | 28.02 | 28.86 | 28.02 | 28.74 | 28.74 | 2.57% | 2,575,605 |
| Dec 16, 2025 | 27.50 | 28.22 | 26.82 | 28.02 | 28.02 | 0.72% | 2,872,028 |
| Dec 15, 2025 | 28.94 | 28.96 | 27.50 | 27.82 | 27.82 | -3.87% | 4,294,000 |
| Dec 12, 2025 | 28.48 | 29.26 | 28.10 | 28.94 | 28.94 | 1.62% | 2,728,335 |
| Dec 11, 2025 | 29.04 | 29.68 | 28.00 | 28.48 | 28.48 | -1.93% | 2,549,100 |
| Dec 10, 2025 | 28.50 | 29.18 | 28.36 | 29.04 | 29.04 | 0.21% | 2,051,319 |
| Dec 9, 2025 | 29.78 | 29.80 | 28.70 | 28.98 | 28.98 | -2.69% | 2,620,057 |
| Dec 8, 2025 | 29.50 | 29.94 | 29.44 | 29.78 | 29.78 | 0.95% | 1,579,182 |
| 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 |