Want to see HK:1415 full AI Analyst Report?
Cowell e Holdings Inc. (1415) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 21.22 | 21.64 | 20.48 | 20.90 | 20.90 | -3.15% | 4,574,500 | 1.95 |
| Oct 29, 2026 | 22.36 | 22.52 | 21.32 | 21.58 | 21.58 | -5.35% | 3,635,877 | 1.53 |
| Oct 28, 2026 | 21.54 | 22.98 | 21.54 | 22.80 | 22.80 | +6.94% | 3,951,473 | 1.67 |
| Oct 27, 2026 | 21.64 | 21.80 | 21.12 | 21.32 | 21.32 | -1.11% | 2,830,470 | 1.17 |
| Oct 26, 2026 | 21.88 | 22.10 | 21.52 | 21.56 | 21.56 | -0.46% | 2,263,507 | 0.93 |
| Oct 23, 2026 | 21.00 | 21.70 | 20.80 | 21.66 | 21.66 | +2.36% | 3,056,656 | 1.25 |
| Oct 22, 2026 | 22.02 | 22.02 | 20.96 | 21.16 | 21.16 | -3.91% | 2,490,256 | 1.02 |
| Oct 21, 2026 | 22.36 | 22.36 | 21.82 | 22.02 | 22.02 | -0.36% | 1,151,000 | 0.47 |
| Oct 20, 2026 | 21.50 | 22.34 | 20.72 | 22.10 | 22.10 | +2.79% | 2,238,509 | 0.91 |
| Oct 19, 2026 | 21.50 | 21.60 | 20.70 | 21.50 | 21.50 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 20.72 | 21.60 | 20.70 | 21.50 | 21.50 | +3.86% | 1,351,170 | 0.52 |
| Oct 15, 2026 | 21.30 | 21.34 | 20.52 | 20.70 | 20.70 | -3.81% | 3,907,000 | 1.50 |
| Oct 14, 2026 | 21.40 | 21.78 | 21.22 | 21.52 | 21.52 | -0.55% | 1,772,000 | 0.65 |
| Oct 13, 2026 | 21.02 | 21.70 | 20.62 | 21.64 | 21.64 | +0.84% | 1,710,228 | 0.61 |
| Oct 12, 2026 | 21.50 | 22.04 | 21.32 | 21.46 | 21.46 | +0.00% | 1,795,902 | 0.64 |
| Oct 09, 2026 | 22.00 | 22.00 | 20.90 | 21.46 | 21.46 | -2.45% | 3,203,000 | 1.13 |
| Oct 08, 2026 | 23.40 | 23.40 | 21.64 | 22.00 | 22.00 | -5.74% | 2,223,120 | 0.78 |
| Oct 07, 2026 | 23.12 | 23.46 | 22.56 | 23.34 | 23.34 | +0.95% | 666,163 | 0.23 |
| Oct 06, 2026 | 22.62 | 23.12 | 22.62 | 23.12 | 23.12 | +2.57% | 1,782,000 | 0.62 |
| Oct 05, 2026 | 22.62 | 22.62 | 22.10 | 22.54 | 22.54 | +0.63% | 533,086 | 0.18 |
| Oct 02, 2026 | 22.50 | 22.50 | 21.88 | 22.40 | 22.40 | -0.44% | 1,025,000 | 0.35 |
| Oct 01, 2026 | 22.50 | 22.66 | 22.20 | 22.50 | 22.50 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 22.26 | 22.66 | 22.20 | 22.50 | 22.50 | +1.90% | 1,715,000 | 0.57 |
| Sep 29, 2026 | 21.98 | 22.34 | 21.26 | 22.08 | 22.08 | +1.94% | 1,858,000 | 0.61 |
| Sep 28, 2026 | 22.80 | 22.80 | 21.42 | 21.66 | 21.66 | -4.83% | 4,001,000 | 1.35 |
| Sep 25, 2026 | 22.60 | 22.86 | 21.78 | 22.76 | 22.76 | +0.98% | 1,133,983 | 0.38 |
| Sep 24, 2026 | 22.60 | 22.86 | 21.88 | 22.54 | 22.54 | -0.35% | 1,230,123 | 0.40 |
| Sep 23, 2026 | 23.44 | 23.44 | 22.46 | 22.62 | 22.62 | -1.91% | 1,914,367 | 0.60 |
| Sep 22, 2026 | 23.42 | 23.48 | 22.86 | 23.06 | 23.06 | -0.52% | 1,739,050 | 0.54 |
| Sep 21, 2026 | 23.52 | 23.54 | 23.00 | 23.18 | 23.18 | -0.26% | 1,270,313 | 0.39 |
| Sep 18, 2026 | 22.96 | 23.46 | 22.96 | 23.24 | 23.24 | +0.43% | 2,053,000 | 0.62 |
| Sep 17, 2026 | 22.98 | 23.28 | 22.80 | 23.14 | 23.14 | -0.43% | 637,285 | 0.19 |
| Sep 16, 2026 | 22.86 | 23.60 | 22.76 | 23.24 | 23.24 | +1.13% | 1,370,000 | 0.42 |
| Sep 15, 2026 | 23.12 | 23.44 | 22.90 | 22.98 | 22.98 | -1.63% | 1,071,618 | 0.32 |
| Sep 14, 2026 | 23.90 | 23.90 | 22.98 | 23.36 | 23.36 | -2.26% | 2,453,000 | 0.74 |
| Sep 11, 2026 | 23.50 | 24.06 | 23.20 | 23.90 | 23.90 | +0.17% | 2,145,016 | 0.65 |
| Sep 10, 2026 | 24.40 | 24.40 | 23.62 | 23.86 | 23.86 | -2.61% | 1,514,489 | 0.45 |
| Sep 09, 2026 | 23.80 | 24.58 | 23.80 | 24.50 | 24.50 | +2.34% | 1,388,000 | 0.40 |
| Sep 08, 2026 | 24.86 | 24.86 | 23.82 | 23.94 | 23.94 | -3.70% | 2,887,543 | 0.84 |
| Sep 07, 2026 | 24.30 | 24.92 | 24.30 | 24.86 | 24.86 | +2.30% | 2,512,000 | 0.72 |
| Sep 04, 2026 | 24.72 | 25.30 | 24.08 | 24.30 | 24.30 | -0.82% | 2,571,000 | 0.74 |
| Sep 03, 2026 | 24.66 | 24.70 | 23.92 | 24.50 | 24.50 | -0.65% | 3,851,080 | 1.12 |
| Sep 02, 2026 | 24.70 | 24.78 | 24.34 | 24.66 | 24.66 | -0.96% | 1,355,578 | 0.39 |
| Sep 01, 2026 | 25.40 | 25.46 | 24.86 | 24.90 | 24.90 | -2.43% | 1,342,000 | 0.39 |
| Aug 31, 2026 | 24.20 | 25.56 | 24.04 | 25.52 | 25.52 | +3.32% | 3,068,400 | 0.89 |
| Aug 28, 2026 | 24.68 | 24.96 | 24.34 | 24.70 | 24.70 | +0.08% | 2,211,167 | 0.64 |
| Aug 27, 2026 | 24.86 | 25.36 | 24.38 | 24.68 | 24.68 | +0.41% | 3,349,000 | 0.97 |
| Aug 26, 2026 | 23.58 | 25.04 | 23.58 | 24.58 | 24.58 | +1.49% | 3,396,295 | 0.98 |
| Aug 25, 2026 | 22.98 | 24.40 | 22.56 | 24.22 | 24.22 | +5.40% | 4,188,172 | 1.22 |
| Aug 24, 2026 | 23.32 | 23.34 | 22.44 | 22.98 | 22.98 | -1.46% | 3,554,000 | 1.03 |