CaoCao Inc. (HKG:2643)
Hong Kong · Delayed Price · Currency is HKD 51.80
+2.10 (4.23%)
At close: Dec 5, 2025
CaoCao Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.05 | 52.20 | 49.70 | 51.80 | 51.80 | 4.23% | 2,526,600 |
| Dec 4, 2025 | 45.78 | 50.40 | 45.70 | 49.70 | 49.70 | 8.33% | 1,881,700 |
| Dec 3, 2025 | 48.50 | 48.50 | 45.56 | 45.88 | 45.88 | -3.29% | 395,200 |
| Dec 2, 2025 | 48.18 | 49.90 | 47.18 | 47.44 | 47.44 | -0.88% | 1,510,600 |
| Dec 1, 2025 | 46.02 | 48.30 | 45.26 | 47.86 | 47.86 | 6.03% | 1,978,800 |
| Nov 28, 2025 | 45.00 | 45.86 | 44.20 | 45.14 | 45.14 | 1.94% | 1,012,000 |
| Nov 27, 2025 | 46.78 | 46.78 | 44.12 | 44.28 | 44.28 | -3.45% | 950,500 |
| Nov 26, 2025 | 47.10 | 47.16 | 45.68 | 45.86 | 45.86 | -2.63% | 979,200 |
| Nov 25, 2025 | 47.94 | 48.60 | 46.98 | 47.10 | 47.10 | -2.08% | 866,085 |
| Nov 24, 2025 | 48.26 | 48.78 | 47.70 | 48.10 | 48.10 | 1.09% | 959,200 |
| Nov 21, 2025 | 48.24 | 48.38 | 46.50 | 47.58 | 47.58 | -1.37% | 842,100 |
| Nov 20, 2025 | 49.10 | 49.78 | 47.94 | 48.24 | 48.24 | 0.37% | 513,800 |
| Nov 19, 2025 | 47.10 | 49.92 | 47.10 | 48.06 | 48.06 | 1.05% | 825,400 |
| Nov 18, 2025 | 48.54 | 48.98 | 47.30 | 47.56 | 47.56 | -2.02% | 837,300 |
| Nov 17, 2025 | 49.86 | 49.86 | 48.00 | 48.54 | 48.54 | -1.34% | 836,100 |
| Nov 14, 2025 | 48.50 | 49.78 | 48.50 | 49.20 | 49.20 | 1.44% | 835,851 |
| Nov 13, 2025 | 49.02 | 49.02 | 48.46 | 48.50 | 48.50 | -0.33% | 107,300 |
| Nov 12, 2025 | 51.25 | 51.60 | 48.24 | 48.66 | 48.66 | -5.05% | 877,750 |
| Nov 11, 2025 | 51.70 | 52.00 | 50.35 | 51.25 | 51.25 | 0.89% | 875,000 |
| Nov 10, 2025 | 49.02 | 53.00 | 49.02 | 50.80 | 50.80 | 2.50% | 963,699 |
| Nov 7, 2025 | 49.42 | 50.10 | 48.38 | 49.56 | 49.56 | 0.28% | 610,000 |
| Nov 6, 2025 | 46.30 | 50.20 | 46.30 | 49.42 | 49.42 | 5.60% | 486,000 |
| Nov 5, 2025 | 47.90 | 47.90 | 46.50 | 46.80 | 46.80 | -2.30% | 399,406 |
| Nov 4, 2025 | 49.88 | 49.88 | 47.70 | 47.90 | 47.90 | -2.72% | 496,400 |
| Nov 3, 2025 | 48.92 | 49.82 | 47.98 | 49.24 | 49.24 | 0.65% | 854,100 |
| Oct 31, 2025 | 50.00 | 50.00 | 48.20 | 48.92 | 48.92 | -0.53% | 328,800 |
| Oct 30, 2025 | 49.60 | 49.66 | 48.90 | 49.18 | 49.18 | -0.85% | 458,300 |
| Oct 28, 2025 | 51.20 | 51.55 | 49.50 | 49.60 | 49.60 | -3.13% | 848,900 |
| Oct 27, 2025 | 52.10 | 52.25 | 50.85 | 51.20 | 51.20 | -0.49% | 837,800 |
| Oct 24, 2025 | 53.00 | 53.20 | 51.45 | 51.45 | 51.45 | -1.72% | 847,000 |
| Oct 23, 2025 | 51.00 | 52.75 | 48.80 | 52.35 | 52.35 | 2.65% | 897,900 |
| Oct 22, 2025 | 49.20 | 52.00 | 48.40 | 51.00 | 51.00 | 3.70% | 1,155,100 |
| Oct 21, 2025 | 48.90 | 50.30 | 48.28 | 49.18 | 49.18 | 1.19% | 937,300 |
| Oct 20, 2025 | 46.48 | 49.34 | 46.48 | 48.60 | 48.60 | 4.65% | 1,043,900 |
| Oct 17, 2025 | 48.90 | 49.02 | 46.30 | 46.44 | 46.44 | -3.81% | 573,348 |
| Oct 16, 2025 | 49.50 | 49.50 | 48.00 | 48.28 | 48.28 | -1.79% | 688,300 |
| Oct 15, 2025 | 48.82 | 50.35 | 48.76 | 49.16 | 49.16 | 0.90% | 959,200 |
| Oct 14, 2025 | 48.80 | 49.50 | 48.00 | 48.72 | 48.72 | 0.83% | 572,652 |
| Oct 13, 2025 | 49.00 | 50.10 | 48.00 | 48.32 | 48.32 | -4.41% | 836,800 |
| Oct 10, 2025 | 51.35 | 53.70 | 50.40 | 50.55 | 50.55 | -1.56% | 1,159,600 |
| Oct 9, 2025 | 50.65 | 53.45 | 49.76 | 51.35 | 51.35 | 1.48% | 1,119,400 |
| Oct 8, 2025 | 50.40 | 50.95 | 49.42 | 50.60 | 50.60 | - | 167,700 |
| Oct 6, 2025 | 50.85 | 51.30 | 50.05 | 50.60 | 50.60 | -0.39% | 136,100 |
| Oct 3, 2025 | 51.70 | 52.05 | 50.30 | 50.80 | 50.80 | -1.74% | 397,600 |
| Oct 2, 2025 | 54.00 | 54.00 | 51.00 | 51.70 | 51.70 | -4.26% | 453,600 |
| Sep 30, 2025 | 50.05 | 54.30 | 49.48 | 54.00 | 54.00 | 7.89% | 2,405,900 |
| Sep 29, 2025 | 51.50 | 51.50 | 49.98 | 50.05 | 50.05 | -1.48% | 786,400 |
| Sep 26, 2025 | 51.25 | 52.25 | 49.70 | 50.80 | 50.80 | -0.97% | 2,408,900 |
| Sep 25, 2025 | 53.60 | 53.60 | 51.30 | 51.30 | 51.30 | -2.10% | 1,204,600 |
| Sep 24, 2025 | 53.00 | 54.85 | 51.80 | 52.40 | 52.40 | -0.19% | 1,831,700 |