0428.HK - Cocoon Holdings Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 20180.5700.5800.5600.5700.570598,000
Dec 11, 20180.5700.6400.5600.5600.560956,000
Dec 10, 20180.5700.5900.5500.5600.560812,000
Dec 07, 20180.6000.6300.5800.6000.600383,008
Dec 06, 20180.6300.6300.6000.6000.600156,000
Dec 05, 20180.6500.6500.6300.6300.63082,000
Dec 04, 20180.6600.6800.6400.6500.650356,000
Dec 03, 20180.6500.7000.6200.6700.6701,332,000
Nov 30, 20180.6200.6400.6100.6100.61018,000
Nov 29, 20180.5900.6300.5900.6000.600244,000
Nov 28, 20180.5900.6200.5800.6000.600864,000
Nov 27, 20180.6200.6200.5800.5800.580538,000
Nov 26, 20180.6600.6900.6000.6100.610474,000
Nov 23, 20180.6600.6600.6300.6300.630296,000
Nov 22, 20180.6800.7000.6500.6600.660548,000
Nov 21, 20180.7000.7100.6000.6800.6803,268,000
Nov 20, 20180.7300.7700.7000.7000.700254,000
Nov 19, 20180.7300.7400.7000.7000.7002,776,000
Nov 16, 20180.7700.7900.7300.7300.730388,000
Nov 15, 20180.9300.9600.7500.7700.7704,896,000
Nov 14, 20180.8201.3700.8200.9000.90014,431,401
Nov 13, 20180.8200.8200.8200.8200.820-
Nov 12, 20180.8000.8200.8000.8000.80056,000
Nov 09, 20180.8000.8000.8000.8000.80086,000
Nov 08, 20180.8300.8300.8300.8300.830-
Nov 07, 20180.8400.8500.8300.8300.8301,814,000
Nov 06, 20180.8500.8500.8000.8100.8103,232,000
Nov 05, 20180.7700.8900.7700.8000.8003,350,000
Nov 02, 20180.7000.7300.7000.7300.73048,000
Nov 01, 20180.7000.7000.7000.7000.700-
Oct 31, 20180.7000.7000.7000.7000.70060,000
Oct 30, 20180.7000.7000.7000.7000.700-
Oct 29, 20180.7000.7000.7000.7000.70028,000
Oct 26, 20180.7100.7100.7100.7100.710-
Oct 25, 20180.7700.7700.6900.7100.71028,000
Oct 24, 20180.7100.7100.7100.7100.7108,000
Oct 23, 20180.8000.8000.8000.8000.800-
Oct 22, 20180.8000.8000.8000.8000.80080,000
Oct 19, 20180.7600.8400.7600.7800.7801,418,000
Oct 18, 20180.6400.8600.6400.7600.7602,138,000
Oct 16, 20180.5600.6300.5600.6300.63012,000
Oct 15, 20180.6300.6300.6300.6300.630-
Oct 12, 20180.6200.6300.6000.6300.63098,000
Oct 11, 20180.6900.6900.6900.6900.690-
Oct 10, 20180.7000.7000.7000.7000.700-
Oct 09, 20180.7000.7000.7000.7000.700-
Oct 08, 20180.7000.7000.7000.7000.700-
Oct 05, 20180.7600.7600.7000.7000.700104,000
Oct 04, 20180.7500.7800.7200.7600.76060,000
Oct 03, 20180.6900.7700.6900.7500.750183,600
Oct 02, 20180.6500.7000.6400.6900.69070,000
Sep 28, 20180.6800.7000.6500.6500.650228,000
Sep 27, 20180.7200.7400.6800.6900.690488,000
Sep 26, 20180.8000.8400.6800.7900.790982,000
Sep 24, 20180.5401.1000.5400.7900.7906,646,500
Sep 21, 20180.4950.4950.4950.4950.495-
Sep 20, 20180.4950.4950.4950.4950.495-
Sep 19, 20180.4950.4950.4950.4950.495-
Sep 18, 20180.4950.4950.4950.4950.495-
Sep 17, 20180.4950.4950.4950.4950.495-
Sep 14, 20180.4950.4950.4950.4950.495-
Sep 13, 20180.4950.4950.4950.4950.495-
Sep 12, 20180.4850.4950.4850.4950.49520,000
Sep 11, 20180.5600.5600.5600.5600.560-
Sep 10, 20180.5600.5600.5600.5600.560-
Sep 07, 20180.5600.5600.5600.5600.560-
Sep 06, 20180.5600.5600.5600.5600.560-
Sep 05, 20180.5300.5600.5300.5600.560154,000
Sep 04, 20180.5000.5300.5000.5300.530192,000
Sep 03, 20180.5000.5000.5000.5000.500-
Aug 31, 20180.6100.6100.5000.5100.510370,700
Aug 30, 20180.5500.6600.5500.6300.63078,000
Aug 29, 20180.5800.5900.5800.5900.59046,000
Aug 28, 20180.5800.5800.5800.5800.580-
Aug 27, 20180.5800.5800.5700.5800.580113,500
Aug 24, 20180.5600.5600.5600.5600.560-
Aug 23, 20180.6200.6200.5800.5800.58024,000
Aug 22, 20180.6500.6500.6500.6500.650-
Aug 21, 20180.6500.6500.6500.6500.65036,000
Aug 20, 20180.6700.6700.6700.6700.670-
Aug 17, 20180.6900.6900.6900.6900.690-
Aug 16, 20180.6800.6900.6800.6900.6901,554,000
Aug 15, 20180.6900.6900.6900.6900.690-
Aug 14, 20180.6900.6900.6900.6900.690-
Aug 13, 20180.6900.6900.6900.6900.690-
Aug 10, 20180.6900.6900.6900.6900.690-
Aug 09, 20180.6800.7000.6800.6900.6901,312,000
Aug 08, 20180.6800.6800.6800.6800.680-
Aug 07, 20180.6800.6800.6800.6800.6801,000,000
Aug 06, 20180.6800.6800.6800.6800.680-
Aug 03, 20180.6800.6800.6800.6800.680-
Aug 02, 20180.6200.7000.6200.6800.6801,886,000
Aug 01, 20180.7200.7200.7200.7200.720-
Jul 31, 20180.7200.7200.7200.7200.720-
Jul 30, 20180.7200.7200.7200.7200.720-
Jul 27, 20180.7200.7200.7200.7200.720-
Jul 26, 20180.7200.7200.7200.7200.7206,000
Jul 25, 2018------
Jul 24, 20180.7000.7000.7000.7000.70014,000
Jul 23, 20180.6500.6500.6500.6500.65034,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...