Shanghai Chicmax Cosmetic Co., Ltd. (HKG:2145)
Hong Kong · Delayed Price · Currency is HKD 75.25
-0.75 (-0.99%)
Jan 21, 2026, 1:45 PM HKT
Shanghai Chicmax Cosmetic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 76.05 | 76.55 | 73.40 | 73.95 | 73.95 | -3.14% | 1,788,719 |
| Jan 15, 2026 | 74.60 | 76.60 | 74.60 | 76.35 | 76.35 | 1.53% | 446,100 |
| Jan 14, 2026 | 75.15 | 77.05 | 71.50 | 75.20 | 75.20 | 0.80% | 850,600 |
| Jan 13, 2026 | 78.45 | 78.45 | 74.40 | 74.60 | 74.60 | -2.42% | 880,100 |
| Jan 12, 2026 | 72.15 | 77.90 | 70.05 | 76.45 | 76.45 | 5.96% | 1,501,000 |
| Jan 9, 2026 | 71.00 | 72.55 | 69.35 | 72.15 | 72.15 | 3.07% | 999,275 |
| Jan 8, 2026 | 73.00 | 73.50 | 69.00 | 70.00 | 70.00 | -4.11% | 1,061,500 |
| Jan 7, 2026 | 72.95 | 75.05 | 70.05 | 73.00 | 73.00 | 0.07% | 2,290,800 |
| Jan 6, 2026 | 67.50 | 74.00 | 67.50 | 72.95 | 72.95 | 6.11% | 2,328,200 |
| Jan 5, 2026 | 70.00 | 70.35 | 67.05 | 68.75 | 68.75 | -0.94% | 3,174,400 |
| Jan 2, 2026 | 71.65 | 72.90 | 67.95 | 69.40 | 69.40 | -4.67% | 1,302,100 |
| Dec 31, 2025 | 72.25 | 73.35 | 70.70 | 72.80 | 72.80 | 0.83% | 1,173,116 |
| Dec 30, 2025 | 73.05 | 79.90 | 72.00 | 72.20 | 72.20 | -2.50% | 3,698,200 |
| Dec 29, 2025 | 79.00 | 79.00 | 57.00 | 74.05 | 74.05 | -13.19% | 8,474,008 |
| Dec 24, 2025 | 85.80 | 85.80 | 84.50 | 85.30 | 85.30 | -1.22% | 96,454 |
| Dec 23, 2025 | 87.00 | 87.80 | 85.00 | 86.35 | 86.35 | -0.97% | 378,500 |
| Dec 22, 2025 | 87.05 | 89.60 | 86.00 | 87.20 | 87.20 | -0.91% | 439,800 |
| Dec 19, 2025 | 82.85 | 88.10 | 81.50 | 88.00 | 88.00 | 6.93% | 1,422,188 |
| Dec 18, 2025 | 83.90 | 83.90 | 81.65 | 82.30 | 82.30 | -1.91% | 551,800 |
| Dec 17, 2025 | 83.70 | 84.20 | 82.45 | 83.90 | 83.90 | 0.18% | 618,700 |
| Dec 16, 2025 | 86.40 | 86.40 | 82.90 | 83.75 | 83.75 | -1.30% | 352,325 |
| Dec 15, 2025 | 85.05 | 87.30 | 84.50 | 84.85 | 84.85 | 0.53% | 380,371 |
| Dec 12, 2025 | 84.20 | 85.80 | 83.80 | 84.40 | 84.40 | 0.90% | 452,400 |
| Dec 11, 2025 | 86.80 | 86.80 | 83.00 | 83.65 | 83.65 | -2.11% | 565,100 |
| Dec 10, 2025 | 85.15 | 86.95 | 84.10 | 85.45 | 85.45 | -1.04% | 162,700 |
| Dec 9, 2025 | 86.80 | 88.10 | 86.05 | 86.35 | 86.35 | -0.52% | 449,200 |
| Dec 8, 2025 | 87.95 | 87.95 | 84.55 | 86.80 | 86.80 | 0.35% | 388,000 |
| Dec 5, 2025 | 87.00 | 87.70 | 83.75 | 86.50 | 86.50 | -1.14% | 565,402 |
| Dec 4, 2025 | 84.25 | 87.85 | 82.80 | 87.50 | 87.50 | 4.29% | 481,251 |
| Dec 3, 2025 | 86.95 | 86.95 | 83.30 | 83.90 | 83.90 | -2.72% | 590,232 |
| Dec 2, 2025 | 86.85 | 87.55 | 85.25 | 86.25 | 86.25 | -1.20% | 307,900 |
| Dec 1, 2025 | 87.20 | 87.90 | 85.55 | 87.30 | 87.30 | 0.29% | 358,200 |
| Nov 28, 2025 | 89.25 | 89.75 | 86.55 | 87.05 | 87.05 | -2.41% | 384,300 |
| Nov 27, 2025 | 85.20 | 90.00 | 83.90 | 89.20 | 89.20 | 5.44% | 754,700 |
| Nov 26, 2025 | 84.80 | 85.30 | 83.35 | 84.60 | 84.60 | 0.42% | 503,400 |
| Nov 25, 2025 | 83.55 | 85.75 | 83.35 | 84.25 | 84.25 | 0.84% | 611,300 |
| Nov 24, 2025 | 80.10 | 83.90 | 79.00 | 83.55 | 83.55 | 4.31% | 947,600 |
| Nov 21, 2025 | 81.00 | 82.25 | 79.45 | 80.10 | 80.10 | -2.85% | 873,500 |
| Nov 20, 2025 | 82.40 | 83.65 | 81.05 | 82.45 | 82.45 | 0.43% | 501,700 |
| Nov 19, 2025 | 82.35 | 83.90 | 81.10 | 82.10 | 82.10 | -0.30% | 348,590 |
| Nov 18, 2025 | 83.50 | 83.80 | 81.75 | 82.35 | 82.35 | -1.02% | 429,775 |
| Nov 17, 2025 | 81.10 | 83.90 | 81.10 | 83.20 | 83.20 | -1.07% | 348,225 |
| Nov 14, 2025 | 82.60 | 84.75 | 80.60 | 84.10 | 84.10 | 1.82% | 466,700 |
| Nov 13, 2025 | 86.00 | 86.00 | 81.85 | 82.60 | 82.60 | -1.31% | 719,315 |
| Nov 12, 2025 | 82.50 | 86.25 | 82.50 | 83.70 | 83.70 | 1.39% | 454,000 |
| Nov 11, 2025 | 83.40 | 84.40 | 81.35 | 82.55 | 82.55 | -1.14% | 641,000 |
| Nov 10, 2025 | 79.80 | 84.30 | 75.35 | 83.50 | 83.50 | 4.05% | 1,379,229 |
| Nov 7, 2025 | 82.60 | 82.90 | 80.00 | 80.25 | 80.25 | -3.31% | 769,800 |
| Nov 6, 2025 | 83.95 | 83.95 | 80.50 | 83.00 | 83.00 | -0.18% | 724,006 |
| Nov 5, 2025 | 81.55 | 83.15 | 80.05 | 83.15 | 83.15 | 1.09% | 1,072,700 |