Shanghai Chicmax Cosmetic Co., Ltd. (HKG:2145)
Hong Kong · Delayed Price · Currency is HKD 56.50
-3.45 (-5.75%)
At close: Mar 27, 2026
Shanghai Chicmax Cosmetic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 60.00 | 62.15 | 56.40 | 56.50 | 56.50 | -5.75% | 1,038,297 |
| Mar 26, 2026 | 59.75 | 61.95 | 58.20 | 59.95 | 59.95 | 1.01% | 1,210,200 |
| Mar 25, 2026 | 62.00 | 62.00 | 58.15 | 59.35 | 59.35 | -4.43% | 984,800 |
| Mar 24, 2026 | 58.65 | 62.25 | 58.15 | 62.10 | 62.10 | 6.34% | 769,100 |
| Mar 23, 2026 | 59.65 | 60.00 | 57.80 | 58.40 | 58.40 | -3.71% | 608,400 |
| Mar 20, 2026 | 60.00 | 61.00 | 59.00 | 60.65 | 60.65 | -0.74% | 484,900 |
| Mar 19, 2026 | 60.60 | 61.10 | 59.40 | 61.10 | 61.10 | -0.33% | 743,800 |
| Mar 18, 2026 | 63.20 | 63.35 | 60.80 | 61.30 | 61.30 | -3.01% | 1,252,750 |
| Mar 17, 2026 | 57.30 | 63.50 | 57.20 | 63.20 | 63.20 | 7.30% | 2,305,100 |
| Mar 16, 2026 | 56.35 | 59.35 | 56.30 | 58.90 | 58.90 | 4.53% | 1,727,200 |
| Mar 13, 2026 | 58.35 | 58.75 | 55.85 | 56.35 | 56.35 | -3.43% | 1,673,000 |
| Mar 12, 2026 | 58.30 | 58.85 | 56.70 | 58.35 | 58.35 | 0.09% | 829,310 |
| Mar 11, 2026 | 57.60 | 59.35 | 57.30 | 58.30 | 58.30 | 1.22% | 842,100 |
| Mar 10, 2026 | 61.00 | 62.35 | 57.55 | 57.60 | 57.60 | -4.16% | 742,600 |
| Mar 9, 2026 | 62.00 | 62.00 | 56.40 | 60.10 | 60.10 | -0.50% | 1,747,400 |
| Mar 6, 2026 | 56.45 | 60.70 | 56.10 | 60.40 | 60.40 | 7.00% | 1,343,100 |
| Mar 5, 2026 | 56.65 | 57.65 | 56.00 | 56.45 | 56.45 | 0.36% | 677,805 |
| Mar 4, 2026 | 56.20 | 56.80 | 55.00 | 56.25 | 56.25 | 0.09% | 1,116,974 |
| Mar 3, 2026 | 58.00 | 58.00 | 55.80 | 56.20 | 56.20 | -3.10% | 1,022,300 |
| Mar 2, 2026 | 60.10 | 60.80 | 56.70 | 58.00 | 58.00 | -3.81% | 2,119,792 |
| Feb 27, 2026 | 62.60 | 64.00 | 60.30 | 60.30 | 60.30 | -4.36% | 1,047,438 |
| Feb 26, 2026 | 63.00 | 64.20 | 62.85 | 63.05 | 63.05 | 0.32% | 557,149 |
| Feb 25, 2026 | 63.90 | 65.20 | 62.40 | 62.85 | 62.85 | -1.64% | 945,151 |
| Feb 24, 2026 | 65.20 | 66.20 | 63.05 | 63.90 | 63.90 | -4.56% | 1,559,821 |
| Feb 23, 2026 | 63.95 | 67.60 | 63.95 | 66.95 | 66.95 | 5.77% | 599,100 |
| Feb 20, 2026 | 63.75 | 64.00 | 62.30 | 63.30 | 63.30 | -2.54% | 253,857 |
| Feb 16, 2026 | 63.75 | 64.95 | 63.70 | 64.95 | 64.95 | -0.54% | 84,400 |
| Feb 13, 2026 | 64.45 | 65.70 | 63.10 | 65.30 | 65.30 | 1.32% | 913,046 |
| Feb 12, 2026 | 65.10 | 65.15 | 62.60 | 64.45 | 64.45 | -1.38% | 696,822 |
| Feb 11, 2026 | 63.00 | 65.75 | 62.10 | 65.35 | 65.35 | 2.11% | 3,184,219 |
| Feb 10, 2026 | 65.25 | 65.25 | 62.50 | 64.00 | 64.00 | -0.93% | 1,037,800 |
| Feb 9, 2026 | 66.60 | 67.70 | 63.20 | 64.60 | 64.60 | -2.71% | 1,289,803 |
| Feb 6, 2026 | 65.00 | 66.60 | 64.40 | 66.40 | 66.40 | 1.37% | 637,546 |
| Feb 5, 2026 | 63.60 | 67.95 | 63.60 | 65.50 | 65.50 | 0.61% | 1,240,580 |
| Feb 4, 2026 | 66.10 | 67.70 | 62.20 | 65.10 | 65.10 | -3.27% | 2,452,562 |
| Feb 3, 2026 | 66.20 | 67.80 | 65.35 | 67.30 | 67.30 | 2.05% | 550,592 |
| Feb 2, 2026 | 67.60 | 69.95 | 64.10 | 65.95 | 65.95 | -2.44% | 1,360,146 |
| Jan 30, 2026 | 68.60 | 67.90 | 66.25 | 67.60 | 67.60 | -0.59% | 1,872,346 |
| Jan 29, 2026 | 69.95 | 69.95 | 66.65 | 68.00 | 68.00 | -2.72% | 1,054,092 |
| Jan 28, 2026 | 68.60 | 69.95 | 66.25 | 69.90 | 69.90 | 2.79% | 1,812,600 |
| Jan 27, 2026 | 71.05 | 71.25 | 67.95 | 68.00 | 68.00 | -4.29% | 1,924,500 |
| Jan 26, 2026 | 73.55 | 73.55 | 70.50 | 71.05 | 71.05 | -3.73% | 960,292 |
| Jan 23, 2026 | 77.30 | 77.40 | 72.40 | 73.80 | 73.80 | -4.09% | 1,487,100 |
| Jan 22, 2026 | 76.60 | 78.00 | 75.55 | 76.95 | 76.95 | 2.87% | 1,149,200 |
| Jan 21, 2026 | 76.10 | 76.75 | 73.80 | 74.80 | 74.80 | -1.58% | 1,701,305 |
| Jan 20, 2026 | 74.90 | 77.85 | 74.05 | 76.00 | 76.00 | 1.95% | 2,023,200 |
| Jan 19, 2026 | 74.10 | 81.10 | 73.40 | 74.55 | 74.55 | 0.81% | 2,647,100 |
| 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 |