Shanghai Chicmax Cosmetic Co., Ltd. (HKG:2145)
Hong Kong · Delayed Price · Currency is HKD 96.55
-1.80 (-1.83%)
Sep 30, 2025, 4:08 PM HKT
Shanghai Chicmax Cosmetic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 98.35 | 98.40 | 95.20 | 95.25 | 95.25 | -3.15% | 192,400 |
| Sep 29, 2025 | 101.30 | 101.30 | 96.50 | 98.35 | 98.35 | -0.46% | 554,900 |
| Sep 26, 2025 | 101.00 | 101.10 | 96.55 | 98.80 | 98.30 | 0.15% | 602,600 |
| Sep 25, 2025 | 99.00 | 100.30 | 97.50 | 98.65 | 98.15 | -1.25% | 327,200 |
| Sep 24, 2025 | 100.90 | 104.20 | 98.80 | 99.90 | 99.39 | -1.48% | 615,900 |
| Sep 23, 2025 | 102.00 | 104.80 | 100.00 | 101.40 | 100.89 | -0.98% | 306,163 |
| Sep 22, 2025 | 100.00 | 103.50 | 100.00 | 102.40 | 101.88 | 1.19% | 332,700 |
| Sep 19, 2025 | 102.60 | 103.70 | 98.60 | 101.20 | 100.69 | -0.59% | 3,022,858 |
| Sep 18, 2025 | 97.00 | 102.50 | 97.00 | 101.80 | 101.28 | 3.93% | 1,033,434 |
| Sep 17, 2025 | 98.60 | 98.60 | 94.40 | 97.95 | 97.45 | 0.31% | 257,900 |
| Sep 16, 2025 | 94.45 | 97.75 | 93.65 | 97.65 | 97.16 | 1.40% | 582,100 |
| Sep 15, 2025 | 97.00 | 98.80 | 94.95 | 96.30 | 95.81 | -0.52% | 491,700 |
| Sep 12, 2025 | 95.40 | 97.45 | 95.40 | 96.80 | 96.31 | 1.79% | 329,144 |
| Sep 11, 2025 | 96.50 | 97.45 | 93.50 | 95.10 | 94.62 | -1.45% | 406,510 |
| Sep 10, 2025 | 96.10 | 97.00 | 95.35 | 96.50 | 96.01 | 0.42% | 157,724 |
| Sep 9, 2025 | 98.75 | 99.15 | 94.45 | 96.10 | 95.61 | -0.72% | 785,502 |
| Sep 8, 2025 | 93.25 | 99.00 | 93.20 | 96.80 | 96.31 | 3.92% | 1,081,695 |
| Sep 5, 2025 | 91.85 | 94.25 | 91.30 | 93.15 | 92.68 | 1.42% | 837,230 |
| Sep 4, 2025 | 95.50 | 95.50 | 89.30 | 91.85 | 91.39 | -0.43% | 806,877 |
| Sep 3, 2025 | 91.00 | 93.80 | 91.00 | 92.25 | 91.78 | 1.88% | 742,418 |
| Sep 2, 2025 | 92.25 | 92.40 | 89.30 | 90.55 | 90.09 | -1.79% | 689,300 |
| Sep 1, 2025 | 91.00 | 94.85 | 91.00 | 92.20 | 91.73 | 1.99% | 1,861,256 |
| Aug 29, 2025 | 91.75 | 92.00 | 89.00 | 90.40 | 89.94 | -1.47% | 1,706,021 |
| Aug 28, 2025 | 94.00 | 94.50 | 89.55 | 91.75 | 91.29 | -1.24% | 585,614 |
| Aug 27, 2025 | 94.40 | 95.65 | 92.05 | 92.90 | 92.43 | -1.28% | 749,900 |
| Aug 26, 2025 | 95.00 | 95.30 | 92.20 | 94.10 | 93.62 | 0.43% | 849,800 |
| Aug 25, 2025 | 98.45 | 99.55 | 92.20 | 93.70 | 93.23 | -4.82% | 2,724,808 |
| Aug 22, 2025 | 97.45 | 99.95 | 97.30 | 98.45 | 97.95 | 1.49% | 1,312,700 |
| Aug 21, 2025 | 97.00 | 99.70 | 96.05 | 97.00 | 96.51 | 0.99% | 759,938 |
| Aug 20, 2025 | 95.15 | 96.90 | 92.40 | 96.05 | 95.56 | 0.47% | 518,700 |
| Aug 19, 2025 | 94.70 | 96.15 | 93.90 | 95.60 | 95.12 | 0.95% | 708,100 |
| Aug 18, 2025 | 90.45 | 95.95 | 90.45 | 94.70 | 94.22 | 0.85% | 695,632 |
| Aug 15, 2025 | 91.75 | 94.55 | 91.20 | 93.90 | 93.42 | 2.96% | 636,800 |
| Aug 14, 2025 | 94.10 | 94.10 | 89.70 | 91.20 | 90.74 | -2.09% | 745,800 |
| Aug 13, 2025 | 91.10 | 93.80 | 91.10 | 93.15 | 92.68 | 2.25% | 793,448 |
| Aug 12, 2025 | 91.00 | 91.70 | 88.85 | 91.10 | 90.64 | 1.56% | 680,600 |
| Aug 11, 2025 | 88.00 | 90.00 | 87.20 | 89.70 | 89.25 | 0.11% | 510,800 |
| Aug 8, 2025 | 88.35 | 91.10 | 87.20 | 89.60 | 89.15 | 1.41% | 1,033,000 |
| Aug 7, 2025 | 88.00 | 93.05 | 87.75 | 88.35 | 87.90 | 0.68% | 1,912,095 |
| Aug 6, 2025 | 84.25 | 90.90 | 84.25 | 87.75 | 87.31 | 7.34% | 2,394,963 |
| Aug 5, 2025 | 82.75 | 83.65 | 80.90 | 81.75 | 81.34 | -0.73% | 579,700 |
| Aug 4, 2025 | 75.00 | 83.70 | 75.00 | 82.35 | 81.93 | 8.86% | 2,536,278 |
| Aug 1, 2025 | 75.70 | 77.30 | 74.15 | 75.65 | 75.27 | 0.13% | 612,000 |
| Jul 31, 2025 | 76.50 | 77.35 | 74.75 | 75.55 | 75.17 | -1.24% | 568,900 |
| Jul 30, 2025 | 75.50 | 77.45 | 74.55 | 76.50 | 76.11 | 1.19% | 701,000 |
| Jul 29, 2025 | 75.95 | 76.30 | 73.70 | 75.60 | 75.22 | 1.00% | 679,994 |
| Jul 28, 2025 | 76.10 | 77.05 | 73.80 | 74.85 | 74.47 | -2.03% | 867,362 |
| Jul 25, 2025 | 75.85 | 76.50 | 73.50 | 76.40 | 76.01 | 1.66% | 1,468,900 |
| Jul 24, 2025 | 75.50 | 75.90 | 73.50 | 75.15 | 74.77 | 0.20% | 1,716,954 |
| Jul 23, 2025 | 77.30 | 77.30 | 73.60 | 75.00 | 74.62 | -2.98% | 2,027,218 |