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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	28.8	28.46	28.46	28.8	28.24	554,533
February 16, 2026	28.3	28.7	28.7	28.7	27.8	260,000
February 13, 2026	28.02	28.34	28.34	28.38	27.58	2.61M
February 12, 2026	28.5	28.42	28.42	28.54	27.32	3.93M
February 11, 2026	29.22	28.36	28.36	29.46	28.1	4.35M
February 10, 2026	29.38	29.12	29.12	29.7	29	1.78M
February 09, 2026	29.2	29.34	29.34	29.8	28.9	4.67M
February 06, 2026	29.6	29.1	29.1	29.92	28.7	4.94M
February 05, 2026	30.56	29.62	29.62	30.56	28.68	6.44M
February 04, 2026	31.5	30.56	30.56	32	29.72	5.91M
February 03, 2026	29.44	31.96	31.96	32.4	29.44	10.59M
February 02, 2026	29.82	29.22	29.22	30.02	28.8	2.82M
January 30, 2026	30	30.28	30.28	30.9	30	3.34M
January 29, 2026	31.58	29.94	29.94	31.58	29.42	5.29M
January 28, 2026	31.38	31.14	31.14	32.18	30.82	3.87M
January 27, 2026	30.3	31.02	31.02	31.3	29.72	2.26M
January 26, 2026	31.1	29.92	29.92	31.1	29.6	3.56M
January 23, 2026	31.86	31.16	31.16	31.96	30.92	2.97M
January 22, 2026	32.16	31.76	31.76	32.74	31.3	3.3M
January 21, 2026	29.98	31.66	31.66	32	29.44	5.57M
January 20, 2026	30.44	30.04	30.04	30.56	29.32	3.05M
January 19, 2026	31.5	30.26	30.26	31.5	30.14	2.56M
January 16, 2026	30.66	30.86	30.86	31.4	30.3	2.35M
January 15, 2026	29.7	30.64	30.64	30.86	29.28	4.08M
January 14, 2026	30.16	29.7	29.7	30.96	29.2	5.31M
January 13, 2026	28.18	29.98	29.98	30.56	28.18	10.48M
January 12, 2026	28.5	27.74	27.74	28.64	27.4	3.08M
January 09, 2026	27.96	28.26	28.26	28.4	27.5	1.91M
January 08, 2026	28.44	28.18	28.18	28.44	27.3	4.36M
January 07, 2026	28.18	28.44	28.44	28.82	27.7	4.52M
January 06, 2026	27.28	27.88	27.88	28.16	27.06	3.45M
January 05, 2026	27.9	27.26	27.26	28.1	26.96	5.07M
January 02, 2026	27.56	28.2	28.2	28.3	27.14	938,913
December 31, 2025	27.02	27.24	27.24	27.72	27.02	1.45M
December 30, 2025	26.8	27.08	27.08	27.48	26.7	2.24M
December 29, 2025	27.98	26.94	26.94	28.08	26.72	3.26M
December 24, 2025	28.1	27.98	27.98	28.7	27.5	2.21M
December 23, 2025	28.38	27.92	27.92	28.46	27.2	2.67M
December 22, 2025	27.98	27.88	27.88	28.46	27.54	1.9M
December 19, 2025	28	27.64	27.64	28.1	27.62	1.75M
December 18, 2025	28.6	27.7	27.7	28.6	27.12	3.69M
December 17, 2025	28.02	28.74	28.74	28.86	28.02	2.58M
December 16, 2025	27.5	28.02	28.02	28.22	26.82	2.87M
December 15, 2025	28.94	27.82	27.82	28.96	27.5	4.29M
December 12, 2025	28.48	28.96	28.96	29.26	28.1	2.63M
December 11, 2025	29.04	28.48	28.48	29.68	28	2.55M
December 10, 2025	28.5	29.04	29.04	29.18	28.36	2.05M
December 09, 2025	29.78	28.98	28.98	29.8	28.7	2.62M
December 08, 2025	29.5	29.78	29.78	29.94	29.44	1.58M
December 05, 2025	29.4	29.5	29.5	29.8	29	2.38M
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

Cowell e Holdings Inc. (1415.HK) HKSE