Shanghai Chicmax Cosmetic Co., Ltd. (HKG:2145)
Hong Kong · Delayed Price · Currency is HKD 85.70
+0.05 (0.06%)
Oct 31, 2025, 4:08 PM HKT
Shanghai Chicmax Cosmetic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 86.00 | 86.85 | 84.55 | 85.70 | 85.70 | 0.06% | 627,100 |
| Oct 30, 2025 | 85.85 | 88.30 | 83.25 | 85.65 | 85.65 | -0.23% | 2,881,565 |
| Oct 28, 2025 | 90.55 | 91.05 | 85.10 | 85.85 | 85.85 | -6.48% | 9,192,242 |
| Oct 27, 2025 | 92.30 | 93.35 | 89.15 | 91.80 | 91.80 | -0.49% | 611,300 |
| Oct 24, 2025 | 88.85 | 94.60 | 88.85 | 92.25 | 92.25 | 3.83% | 632,692 |
| Oct 23, 2025 | 91.85 | 94.45 | 88.05 | 88.85 | 88.85 | -3.27% | 1,522,926 |
| Oct 22, 2025 | 93.30 | 95.05 | 90.05 | 91.85 | 91.85 | -1.50% | 1,118,708 |
| Oct 21, 2025 | 97.85 | 97.85 | 93.25 | 93.25 | 93.25 | -3.87% | 1,146,028 |
| Oct 20, 2025 | 99.00 | 99.00 | 95.20 | 97.00 | 97.00 | 0.57% | 207,500 |
| Oct 17, 2025 | 102.00 | 102.60 | 95.55 | 96.45 | 96.45 | -3.84% | 970,192 |
| Oct 16, 2025 | 101.00 | 102.10 | 99.05 | 100.30 | 100.30 | -1.18% | 633,726 |
| Oct 15, 2025 | 94.95 | 103.30 | 94.20 | 101.50 | 101.50 | 7.75% | 2,479,034 |
| Oct 14, 2025 | 96.00 | 98.85 | 93.40 | 94.20 | 94.20 | -1.82% | 682,466 |
| Oct 13, 2025 | 93.60 | 96.70 | 93.15 | 95.95 | 95.95 | 2.62% | 644,800 |
| Oct 10, 2025 | 92.50 | 95.25 | 90.05 | 93.50 | 93.50 | 2.63% | 916,343 |
| Oct 9, 2025 | 92.70 | 94.75 | 90.45 | 91.10 | 91.10 | -0.22% | 1,347,817 |
| Oct 8, 2025 | 92.40 | 92.45 | 89.80 | 91.30 | 91.30 | -2.25% | 271,300 |
| Oct 6, 2025 | 93.45 | 93.55 | 92.05 | 93.40 | 93.40 | -1.84% | 129,700 |
| Oct 3, 2025 | 97.00 | 97.00 | 94.00 | 95.15 | 95.15 | -1.76% | 130,900 |
| Oct 2, 2025 | 98.20 | 98.20 | 94.60 | 96.85 | 96.85 | 0.31% | 252,022 |
| Sep 30, 2025 | 98.35 | 98.40 | 94.80 | 96.55 | 96.55 | -1.83% | 545,948 |
| Sep 29, 2025 | 101.30 | 101.30 | 96.50 | 98.35 | 98.35 | -0.46% | 554,800 |
| Sep 26, 2025 | 101.00 | 101.10 | 96.55 | 98.80 | 98.25 | 0.15% | 602,600 |
| Sep 25, 2025 | 99.00 | 100.30 | 97.50 | 98.65 | 98.10 | -1.25% | 327,200 |
| Sep 24, 2025 | 100.90 | 104.20 | 98.80 | 99.90 | 99.35 | -1.48% | 615,900 |
| Sep 23, 2025 | 102.00 | 104.80 | 100.00 | 101.40 | 100.84 | -0.98% | 306,163 |
| Sep 22, 2025 | 100.00 | 103.50 | 100.00 | 102.40 | 101.83 | 1.19% | 332,700 |
| Sep 19, 2025 | 102.60 | 103.70 | 98.60 | 101.20 | 100.64 | -0.59% | 3,022,858 |
| Sep 18, 2025 | 97.00 | 102.50 | 97.00 | 101.80 | 101.24 | 3.93% | 1,033,434 |
| Sep 17, 2025 | 98.60 | 98.60 | 94.40 | 97.95 | 97.41 | 0.31% | 257,900 |
| Sep 16, 2025 | 94.45 | 97.75 | 93.65 | 97.65 | 97.11 | 1.40% | 582,100 |
| Sep 15, 2025 | 97.00 | 98.80 | 94.95 | 96.30 | 95.77 | -0.52% | 491,700 |
| Sep 12, 2025 | 95.40 | 97.45 | 95.40 | 96.80 | 96.26 | 1.79% | 329,144 |
| Sep 11, 2025 | 96.50 | 97.45 | 93.50 | 95.10 | 94.57 | -1.45% | 406,510 |
| Sep 10, 2025 | 96.10 | 97.00 | 95.35 | 96.50 | 95.97 | 0.42% | 157,724 |
| Sep 9, 2025 | 98.75 | 99.15 | 94.45 | 96.10 | 95.57 | -0.72% | 785,502 |
| Sep 8, 2025 | 93.25 | 99.00 | 93.20 | 96.80 | 96.26 | 3.92% | 1,081,695 |
| Sep 5, 2025 | 91.85 | 94.25 | 91.30 | 93.15 | 92.63 | 1.42% | 837,230 |
| Sep 4, 2025 | 95.50 | 95.50 | 89.30 | 91.85 | 91.34 | -0.43% | 806,877 |
| Sep 3, 2025 | 91.00 | 93.80 | 91.00 | 92.25 | 91.74 | 1.88% | 742,418 |
| Sep 2, 2025 | 92.25 | 92.40 | 89.30 | 90.55 | 90.05 | -1.79% | 689,300 |
| Sep 1, 2025 | 91.00 | 94.85 | 91.00 | 92.20 | 91.69 | 1.99% | 1,861,256 |
| Aug 29, 2025 | 91.75 | 92.00 | 89.00 | 90.40 | 89.90 | -1.47% | 1,706,021 |
| Aug 28, 2025 | 94.00 | 94.50 | 89.55 | 91.75 | 91.24 | -1.24% | 585,614 |
| Aug 27, 2025 | 94.40 | 95.65 | 92.05 | 92.90 | 92.38 | -1.28% | 749,900 |
| Aug 26, 2025 | 95.00 | 95.30 | 92.20 | 94.10 | 93.58 | 0.43% | 849,800 |
| Aug 25, 2025 | 98.45 | 99.55 | 92.20 | 93.70 | 93.18 | -4.82% | 2,724,808 |
| Aug 22, 2025 | 97.45 | 99.95 | 97.30 | 98.45 | 97.90 | 1.49% | 1,312,700 |
| Aug 21, 2025 | 97.00 | 99.70 | 96.05 | 97.00 | 96.46 | 0.99% | 759,938 |
| Aug 20, 2025 | 95.15 | 96.90 | 92.40 | 96.05 | 95.52 | 0.47% | 518,700 |