Shanghai Chicmax Cosmetic Co., Ltd. (HKG:2145)
Hong Kong · Delayed Price · Currency is HKD 96.05
-0.05 (-0.05%)
Sep 10, 2025, 1:44 PM HKT
Shanghai Chicmax Cosmetic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 98.75 | 99.15 | 96.75 | 97.40 | 97.40 | 0.62% | 529,600 |
| Sep 8, 2025 | 93.25 | 99.00 | 93.20 | 96.80 | 96.80 | 3.92% | 1,073,295 |
| Sep 5, 2025 | 91.85 | 94.25 | 91.30 | 93.15 | 93.15 | 1.42% | 837,230 |
| Sep 4, 2025 | 95.50 | 95.50 | 89.30 | 91.85 | 91.85 | -0.43% | 806,877 |
| Sep 3, 2025 | 91.00 | 93.80 | 91.00 | 92.25 | 92.25 | 1.88% | 742,418 |
| Sep 2, 2025 | 92.25 | 92.40 | 89.30 | 90.55 | 90.55 | -1.79% | 689,300 |
| Sep 1, 2025 | 91.00 | 94.85 | 91.00 | 92.20 | 92.20 | 1.99% | 1,861,256 |
| Aug 29, 2025 | 91.75 | 92.00 | 89.00 | 90.40 | 90.40 | -1.47% | 1,706,021 |
| Aug 28, 2025 | 94.00 | 94.50 | 89.55 | 91.75 | 91.75 | -1.24% | 585,614 |
| Aug 27, 2025 | 94.40 | 95.65 | 92.05 | 92.90 | 92.90 | -1.28% | 749,900 |
| Aug 26, 2025 | 95.00 | 95.30 | 92.20 | 94.10 | 94.10 | 0.43% | 849,800 |
| Aug 25, 2025 | 98.45 | 99.55 | 92.20 | 93.70 | 93.70 | -4.82% | 2,724,808 |
| Aug 22, 2025 | 97.45 | 99.95 | 97.30 | 98.45 | 98.45 | 1.49% | 1,312,700 |
| Aug 21, 2025 | 97.00 | 99.70 | 96.05 | 97.00 | 97.00 | 0.99% | 759,938 |
| Aug 20, 2025 | 95.15 | 96.90 | 92.40 | 96.05 | 96.05 | 0.47% | 518,700 |
| Aug 19, 2025 | 94.70 | 96.15 | 93.90 | 95.60 | 95.60 | 0.95% | 708,100 |
| Aug 18, 2025 | 90.45 | 95.95 | 90.45 | 94.70 | 94.70 | 0.85% | 695,632 |
| Aug 15, 2025 | 91.75 | 94.55 | 91.20 | 93.90 | 93.90 | 2.96% | 636,800 |
| Aug 14, 2025 | 94.10 | 94.10 | 89.70 | 91.20 | 91.20 | -2.09% | 745,800 |
| Aug 13, 2025 | 91.10 | 93.80 | 91.10 | 93.15 | 93.15 | 2.25% | 793,448 |
| Aug 12, 2025 | 91.00 | 91.70 | 88.85 | 91.10 | 91.10 | 1.56% | 680,600 |
| Aug 11, 2025 | 88.00 | 90.00 | 87.20 | 89.70 | 89.70 | 0.11% | 510,800 |
| Aug 8, 2025 | 88.35 | 91.10 | 87.20 | 89.60 | 89.60 | 1.41% | 1,033,000 |
| Aug 7, 2025 | 88.00 | 93.05 | 87.75 | 88.35 | 88.35 | 0.68% | 1,912,095 |
| Aug 6, 2025 | 84.25 | 90.90 | 84.25 | 87.75 | 87.75 | 7.34% | 2,394,963 |
| Aug 5, 2025 | 82.75 | 83.65 | 80.90 | 81.75 | 81.75 | -0.73% | 579,700 |
| Aug 4, 2025 | 75.00 | 83.70 | 75.00 | 82.35 | 82.35 | 8.86% | 2,536,278 |
| Aug 1, 2025 | 75.70 | 77.30 | 74.15 | 75.65 | 75.65 | 0.13% | 612,000 |
| Jul 31, 2025 | 76.50 | 77.35 | 74.75 | 75.55 | 75.55 | -1.24% | 568,900 |
| Jul 30, 2025 | 75.50 | 77.45 | 74.55 | 76.50 | 76.50 | 1.19% | 701,000 |
| Jul 29, 2025 | 75.95 | 76.30 | 73.70 | 75.60 | 75.60 | 1.00% | 679,994 |
| Jul 28, 2025 | 76.10 | 77.05 | 73.80 | 74.85 | 74.85 | -2.03% | 867,362 |
| Jul 25, 2025 | 75.85 | 76.50 | 73.50 | 76.40 | 76.40 | 1.66% | 1,468,900 |
| Jul 24, 2025 | 75.50 | 75.90 | 73.50 | 75.15 | 75.15 | 0.20% | 1,716,954 |
| Jul 23, 2025 | 77.30 | 77.30 | 73.60 | 75.00 | 75.00 | -2.98% | 2,027,218 |
| Jul 22, 2025 | 77.00 | 78.60 | 76.05 | 77.30 | 77.30 | 2.05% | 972,700 |
| Jul 21, 2025 | 74.75 | 76.50 | 73.65 | 75.75 | 75.75 | 3.13% | 1,602,200 |
| Jul 18, 2025 | 76.10 | 76.45 | 72.25 | 73.45 | 73.45 | -4.36% | 3,009,900 |
| Jul 17, 2025 | 78.25 | 79.65 | 75.95 | 76.80 | 76.80 | -4.00% | 2,270,400 |
| Jul 16, 2025 | 80.75 | 81.70 | 77.50 | 80.00 | 80.00 | -0.37% | 1,476,310 |
| Jul 15, 2025 | 80.10 | 81.75 | 79.20 | 80.30 | 80.30 | -0.86% | 928,544 |
| Jul 14, 2025 | 82.60 | 82.65 | 78.40 | 81.00 | 81.00 | -1.94% | 2,125,934 |
| Jul 11, 2025 | 84.10 | 84.20 | 80.40 | 82.60 | 82.60 | -1.73% | 1,714,300 |
| Jul 10, 2025 | 79.70 | 86.55 | 79.70 | 84.05 | 84.05 | 3.32% | 1,608,800 |
| Jul 9, 2025 | 81.60 | 81.70 | 79.65 | 81.35 | 81.35 | -0.79% | 849,732 |
| Jul 8, 2025 | 80.75 | 82.60 | 79.80 | 82.00 | 82.00 | 1.55% | 739,700 |
| Jul 7, 2025 | 80.95 | 83.50 | 79.15 | 80.75 | 80.75 | -0.92% | 629,100 |
| Jul 4, 2025 | 82.15 | 84.00 | 80.50 | 81.50 | 81.50 | -0.79% | 498,500 |
| Jul 3, 2025 | 80.00 | 83.00 | 79.10 | 82.15 | 82.15 | 2.69% | 669,380 |
| Jul 2, 2025 | 82.05 | 83.50 | 78.60 | 80.00 | 80.00 | -2.44% | 1,503,318 |