Shanghai Chicmax Cosmetic Co., Ltd. (HKG:2145)
Hong Kong · Delayed Price · Currency is HKD 46.90
+0.66 (1.43%)
Apr 20, 2026, 4:08 PM HKT
Shanghai Chicmax Cosmetic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 46.26 | 46.92 | 45.62 | 46.90 | 46.90 | 1.43% | 1,107,200 |
| Apr 17, 2026 | 46.74 | 46.74 | 45.54 | 46.24 | 46.24 | -0.99% | 626,800 |
| Apr 16, 2026 | 47.76 | 48.00 | 46.56 | 46.70 | 46.70 | -0.51% | 905,600 |
| Apr 15, 2026 | 46.78 | 51.05 | 46.36 | 46.94 | 46.94 | 1.29% | 1,782,201 |
| Apr 14, 2026 | 47.00 | 47.98 | 45.68 | 46.34 | 46.34 | -2.40% | 555,900 |
| Apr 13, 2026 | 49.80 | 49.80 | 46.98 | 47.48 | 47.48 | -3.34% | 1,070,059 |
| Apr 10, 2026 | 48.98 | 49.72 | 48.20 | 49.12 | 49.12 | 0.45% | 1,045,700 |
| Apr 9, 2026 | 50.70 | 51.25 | 48.84 | 48.90 | 48.90 | -4.49% | 422,592 |
| Apr 8, 2026 | 51.05 | 51.95 | 49.80 | 51.20 | 51.20 | 1.19% | 1,036,900 |
| Apr 2, 2026 | 51.80 | 51.90 | 50.20 | 50.60 | 50.60 | -2.69% | 553,000 |
| Apr 1, 2026 | 53.70 | 53.70 | 52.00 | 52.00 | 52.00 | -1.33% | 1,040,614 |
| Mar 31, 2026 | 53.95 | 54.65 | 52.40 | 52.70 | 52.70 | -1.40% | 568,765 |
| Mar 30, 2026 | 56.55 | 56.55 | 52.55 | 53.45 | 53.45 | -5.40% | 1,783,700 |
| 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 |