Cowell e Holdings Inc. - 1415.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	32.6	31.38	31.38	33.16	31.04	6.02M
October 16, 2025	33.86	33.18	33.18	34.1	32.64	4.51M
October 15, 2025	33.5	33.88	33.88	34.08	32.54	3.36M
October 14, 2025	35.88	33.38	33.38	36.1	33.1	3.91M
October 13, 2025	32.68	34.66	34.66	35.64	32.62	7.53M
October 10, 2025	38.38	36.5	36.5	38.66	36.2	4.29M
October 09, 2025	39	38.7	38.7	40.34	38.42	2.04M
October 08, 2025	39.42	39.3	39.3	39.42	38.28	888,166
October 06, 2025	40.1	39.42	39.42	40.1	38.98	1.15M
October 03, 2025	40	40.2	40.2	40.2	39.6	937,156
October 02, 2025	39	40.12	40.12	40.9	38.7	2.3M
September 30, 2025	38.16	39	39	39.22	37.76	4.36M
September 29, 2025	36.7	37.76	37.76	37.78	36.28	3.78M
September 26, 2025	38.58	36.84	36.84	38.58	36.5	5.94M
September 25, 2025	39.8	38.58	38.58	40.28	37.86	6.23M
September 24, 2025	40.48	40.08	40.08	40.48	38.96	7.17M
September 23, 2025	41.78	40.78	40.78	43.06	40.38	7.74M
September 22, 2025	37.84	40.98	40.98	41	37.84	12.18M
September 19, 2025	37.24	36.82	36.82	37.86	36.42	3.19M
September 18, 2025	35.9	36.88	36.88	37.94	35.5	5.62M
September 17, 2025	36.1	35.9	35.9	36.5	35.4	2.56M
September 16, 2025	36	36.28	36.28	37	35.16	4.46M
September 15, 2025	34.94	36.28	36.28	36.5	33.42	9.4M
September 12, 2025	34.64	34	34	35.3	33.88	3.54M
September 11, 2025	31.2	34.72	34.72	34.94	30.5	11.16M
September 10, 2025	32.66	31.96	31.96	32.66	31.44	3.81M
September 09, 2025	34	32.4	32.4	34	32.16	4.49M
September 08, 2025	33.44	33.96	33.96	33.96	32.7	2.62M
September 05, 2025	32.7	33.12	33.12	33.36	32.44	2.69M
September 04, 2025	32.26	32.5	32.5	34.46	32.12	5.39M
September 03, 2025	32.82	32.24	32.24	33.14	32	2.7M
September 02, 2025	33.94	32.4	32.4	33.94	32.06	3.99M
September 01, 2025	35.28	33.94	33.94	35.28	33.3	3.63M
August 29, 2025	34.82	34.6	34.6	35.2	33.08	7.55M
August 28, 2025	34.6	34.36	34.36	35.2	33.54	4.84M
August 27, 2025	33.38	34.02	34.02	35.3	33.38	7.84M
August 26, 2025	31.26	33.38	33.38	34.5	31.02	14.61M
August 25, 2025	32.38	31.22	31.22	32.44	30.52	16.07M
August 22, 2025	32.5	31.76	31.76	32.8	29.62	14.25M
August 21, 2025	32.1	31.8	31.8	32.36	31.3	4.16M
August 20, 2025	31.16	31.92	31.92	32.5	30.6	4.9M
August 19, 2025	31.72	31.16	31.16	32.04	30.76	3.73M
August 18, 2025	30.48	31.38	31.38	31.66	29.3	6.89M
August 15, 2025	29.9	30.3	30.3	30.46	29.24	6.03M
August 14, 2025	31.9	29.66	29.66	31.9	29.4	5.72M
August 13, 2025	30.46	31.52	31.52	32.2	30.1	4.47M
August 12, 2025	29.7	30.48	30.48	30.5	28.94	5.22M
August 11, 2025	29.8	29.26	29.26	29.9	28.92	2.47M
August 08, 2025	29.84	29.16	29.16	29.86	29	3.44M
August 07, 2025	28.8	29.86	29.86	30.8	28.78	21.29M
August 06, 2025	27.2	27.24	27.24	27.4	26.62	4.38M
August 05, 2025	27.4	27.42	27.42	27.86	26.94	2.32M
August 04, 2025	26.34	27.14	27.14	27.22	26.34	1.27M
August 01, 2025	27	26.65	26.65	27.8	26.6	3.43M
July 31, 2025	27.85	26.55	26.55	28	26.4	6.28M
July 30, 2025	29.1	27.6	27.6	29.1	27.5	4.19M
July 29, 2025	28.3	29.1	29.1	29.1	28	2.67M
July 28, 2025	29	28.3	28.3	29	28.1	3.74M
July 25, 2025	28.45	28.85	28.85	28.9	28.15	2.12M
July 24, 2025	28.05	28.45	28.45	28.85	27.95	2.06M

Cowell e Holdings Inc. (1415.HK) HKSE