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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	30.94	29.8	29.8	30.94	29.36	3.28M
December 03, 2025	30.9	30.94	30.94	31.5	30.74	2.65M
December 02, 2025	30.3	30.9	30.9	31.16	29.82	5.23M
December 01, 2025	29.98	30	30	30.64	29.14	4.79M
November 28, 2025	30.38	29.82	29.82	30.4	29.58	2.45M
November 27, 2025	29.22	29.92	29.92	30.3	28.74	5.94M
November 26, 2025	28.7	28.74	28.74	29.64	28.62	4.28M
November 25, 2025	27.82	28.48	28.48	28.9	27.52	7.15M
November 24, 2025	26.42	27.02	27.02	27.08	26.42	2.86M
November 21, 2025	26.6	26.42	26.42	27.08	26.26	3.19M
November 20, 2025	27.24	27.34	27.34	28	26.94	1.59M
November 19, 2025	27.6	27.22	27.22	28.04	26.92	2.8M
November 18, 2025	28.74	27.6	27.6	28.74	27.12	4.28M
November 17, 2025	28.84	28.74	28.74	29.36	28.5	1.84M
November 14, 2025	29.7	28.98	28.98	29.7	28.88	3.37M
November 13, 2025	29.5	29.9	29.9	30.14	28.98	2.84M
November 12, 2025	29.12	29.66	29.66	30.42	28.8	4.12M
November 11, 2025	29.52	29.12	29.12	30.12	28.9	2.41M
November 10, 2025	29.38	29.52	29.52	29.8	28.68	2.29M
November 07, 2025	30	29.36	29.36	30	29.28	1.98M
November 06, 2025	29.84	30.22	30.22	30.46	29.1	5.19M
November 05, 2025	29.56	29.84	29.84	29.96	28.9	5.79M
November 04, 2025	30.5	29.92	29.92	31.76	29.62	7.38M
November 03, 2025	31	30.5	30.5	31	29.56	7.01M
October 31, 2025	31.48	30.92	30.92	31.62	30.62	5M
October 30, 2025	32.74	31.48	31.48	32.74	30.5	5.62M
October 28, 2025	33.92	32.12	32.12	33.92	31.94	5.18M
October 27, 2025	35	33.26	33.26	35	33.18	5.89M
October 24, 2025	32.4	33.36	33.36	34.18	32.34	3.49M
October 23, 2025	32.34	32.14	32.14	32.8	31.38	3.76M
October 22, 2025	34.88	32.92	32.92	34.88	32.26	3.7M
October 21, 2025	33	34	34	35.04	33	8.6M
October 20, 2025	32.98	32.1	32.1	32.98	31.72	3.24M
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

Cowell e Holdings Inc. (1415.HK) HKSE