Cowell e Holdings Inc. (HKG:1415)
Hong Kong
· Delayed Price · Currency is HKD 32.34
-0.08 (-0.25%)
Apr 29, 2026, 4:08 PM HKT
Cowell e Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 32.20 | 33.12 | 32.20 | 32.56 | - | 0.43% | 1,251,900 |
| Apr 28, 2026 | 33.40 | 33.58 | 31.92 | 32.42 | 32.42 | -2.93% | 5,260,005 |
| Apr 27, 2026 | 30.00 | 33.88 | 29.50 | 33.40 | 33.40 | 13.22% | 14,874,980 |
| Apr 24, 2026 | 29.06 | 29.54 | 28.32 | 29.50 | 29.50 | -0.14% | 3,242,000 |
| Apr 23, 2026 | 30.06 | 30.44 | 29.10 | 29.54 | 29.54 | -1.47% | 3,795,000 |
| Apr 22, 2026 | 28.00 | 30.34 | 27.50 | 29.98 | 29.98 | 8.31% | 7,433,600 |
| Apr 21, 2026 | 28.22 | 28.26 | 27.46 | 27.68 | 27.68 | -1.42% | 3,652,068 |
| Apr 20, 2026 | 28.38 | 29.06 | 27.98 | 28.08 | 28.08 | -1.06% | 3,330,016 |
| Apr 17, 2026 | 28.00 | 28.76 | 27.90 | 28.38 | 28.38 | 1.07% | 3,251,000 |
| Apr 16, 2026 | 27.90 | 28.08 | 26.70 | 28.08 | 28.08 | 2.86% | 3,862,000 |
| Apr 15, 2026 | 27.94 | 28.10 | 27.14 | 27.30 | 27.30 | -1.66% | 3,479,000 |
| Apr 14, 2026 | 27.68 | 28.76 | 27.46 | 27.76 | 27.76 | 0.36% | 3,208,007 |
| Apr 13, 2026 | 27.96 | 28.40 | 27.38 | 27.66 | 27.66 | -1.07% | 2,555,005 |
| Apr 10, 2026 | 27.60 | 28.46 | 27.60 | 27.96 | 27.96 | 0.29% | 2,302,000 |
| Apr 9, 2026 | 28.24 | 28.36 | 27.58 | 27.88 | 27.88 | -1.27% | 2,603,000 |
| Apr 8, 2026 | 26.92 | 28.50 | 26.92 | 28.24 | 28.24 | 7.79% | 8,379,000 |
| Apr 2, 2026 | 26.92 | 27.00 | 25.60 | 26.20 | 26.20 | -1.73% | 2,744,000 |
| Apr 1, 2026 | 25.92 | 26.92 | 25.58 | 26.66 | 26.66 | 2.85% | 10,030,000 |
| Mar 31, 2026 | 23.90 | 27.12 | 23.82 | 25.92 | 25.92 | 11.24% | 14,055,000 |
| Mar 30, 2026 | 23.50 | 23.88 | 22.92 | 23.30 | 23.30 | -2.51% | 5,331,542 |
| Mar 27, 2026 | 24.44 | 24.44 | 23.30 | 23.90 | 23.90 | -0.25% | 2,721,946 |
| Mar 26, 2026 | 25.10 | 25.12 | 23.88 | 23.96 | 23.96 | -5.30% | 3,315,201 |
| Mar 25, 2026 | 25.06 | 25.60 | 24.44 | 25.30 | 25.30 | 4.63% | 5,783,718 |
| Mar 24, 2026 | 24.16 | 24.50 | 23.44 | 24.18 | 24.18 | 1.94% | 2,920,856 |
| Mar 23, 2026 | 24.62 | 24.62 | 23.08 | 23.72 | 23.72 | -4.28% | 6,491,672 |
| Mar 20, 2026 | 25.46 | 25.88 | 24.78 | 24.78 | 24.78 | -2.82% | 2,430,800 |
| Mar 19, 2026 | 26.04 | 26.30 | 25.36 | 25.50 | 25.50 | -2.07% | 2,850,000 |
| Mar 18, 2026 | 25.60 | 26.30 | 25.40 | 26.04 | 26.04 | 3.33% | 2,760,742 |
| Mar 17, 2026 | 25.12 | 26.00 | 24.98 | 25.20 | 25.20 | 0.48% | 3,892,000 |
| Mar 16, 2026 | 24.52 | 25.52 | 24.50 | 25.08 | 25.08 | -0.24% | 2,893,800 |
| Mar 13, 2026 | 25.30 | 25.30 | 24.54 | 25.14 | 25.14 | -1.72% | 2,111,000 |
| Mar 12, 2026 | 25.50 | 26.40 | 25.22 | 25.58 | 25.58 | 0.08% | 2,454,000 |
| Mar 11, 2026 | 25.88 | 26.60 | 25.36 | 25.56 | 25.56 | 0.31% | 3,564,235 |
| Mar 10, 2026 | 24.38 | 25.80 | 24.38 | 25.48 | 25.48 | 5.99% | 5,054,315 |
| 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 |