CaoCao Inc. (HKG:2643)
Hong Kong · Delayed Price · Currency is HKD 48.92
-0.26 (-0.53%)
Oct 31, 2025, 4:08 PM HKT
CaoCao Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 50.00 | 50.00 | 48.20 | 48.92 | 48.92 | -0.53% | 326,900 |
| Oct 30, 2025 | 49.60 | 49.66 | 48.90 | 49.18 | 49.18 | -0.85% | 458,500 |
| Oct 28, 2025 | 51.20 | 51.55 | 49.50 | 49.60 | 49.60 | - | 848,900 |
| Oct 27, 2025 | 51.20 | 51.55 | 49.50 | 49.60 | 49.60 | -3.13% | 848,900 |
| Oct 26, 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 | - | 847,400 |
| Oct 23, 2025 | 53.00 | 53.20 | 51.45 | 51.45 | 51.45 | 0.88% | 898,300 |
| 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% | 937,600 |
| 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% | 573,448 |
| Oct 16, 2025 | 49.50 | 49.50 | 48.00 | 48.28 | 48.28 | -1.79% | 689,100 |
| Oct 15, 2025 | 48.82 | 50.35 | 48.76 | 49.16 | 49.16 | 0.90% | 959,400 |
| Oct 14, 2025 | 48.80 | 49.50 | 48.00 | 48.72 | 48.72 | 0.83% | 572,752 |
| 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% | 1,160,000 |
| Oct 9, 2025 | 50.65 | 53.45 | 49.76 | 51.35 | 51.35 | 1.48% | 1,120,000 |
| 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% | 399,400 |
| 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% | 2,406,800 |
| Sep 29, 2025 | 51.50 | 51.50 | 49.98 | 50.05 | 50.05 | - | 2,405,900 |
| Sep 28, 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% | 2,409,400 |
| Sep 25, 2025 | 53.60 | 53.60 | 51.30 | 51.30 | 51.30 | -2.10% | 2,408,900 |
| Sep 24, 2025 | 53.00 | 54.85 | 51.80 | 52.40 | 52.40 | -0.19% | 1,831,800 |
| Sep 23, 2025 | 52.50 | 53.95 | 51.00 | 52.50 | 52.50 | 1.16% | 1,923,200 |
| Sep 22, 2025 | 53.60 | 53.80 | 51.45 | 51.90 | 51.90 | -3.17% | 1,417,800 |
| Sep 19, 2025 | 55.15 | 57.00 | 53.50 | 53.60 | 53.60 | -2.01% | 3,663,500 |
| Sep 18, 2025 | 56.95 | 57.80 | 54.40 | 54.70 | 54.70 | -3.95% | 3,610,000 |
| Sep 17, 2025 | 59.30 | 59.30 | 55.90 | 56.95 | 56.95 | -0.96% | 3,935,200 |
| Sep 16, 2025 | 57.00 | 60.00 | 54.00 | 57.50 | 57.50 | 1.59% | 5,984,400 |
| Sep 15, 2025 | 59.70 | 60.20 | 55.80 | 56.60 | 56.60 | -4.31% | 4,234,200 |
| Sep 12, 2025 | 57.40 | 64.25 | 55.30 | 59.15 | 59.15 | 5.44% | 9,128,800 |
| Sep 11, 2025 | 54.50 | 60.20 | 54.40 | 56.10 | 56.10 | 2.28% | 5,448,900 |
| Sep 10, 2025 | 53.35 | 58.05 | 50.95 | 54.85 | 54.85 | 2.05% | 6,410,300 |
| Sep 9, 2025 | 68.05 | 69.05 | 53.20 | 53.75 | 53.75 | -23.16% | 5,536,990 |
| Sep 8, 2025 | 88.15 | 88.70 | 65.85 | 69.95 | 69.95 | -12.07% | 4,994,600 |
| Sep 5, 2025 | 77.85 | 81.00 | 77.70 | 79.55 | 79.55 | 2.18% | 1,349,485 |
| Sep 4, 2025 | 81.55 | 81.55 | 77.15 | 77.85 | 77.85 | -4.65% | 855,400 |
| Sep 3, 2025 | 81.50 | 83.00 | 79.80 | 81.65 | 81.65 | 0.12% | 763,600 |
| Sep 2, 2025 | 79.75 | 81.70 | 76.60 | 81.55 | 81.55 | 2.26% | 1,125,640 |
| Sep 1, 2025 | 80.10 | 81.95 | 77.35 | 79.75 | 79.75 | -0.44% | 793,400 |
| Aug 29, 2025 | 82.20 | 83.40 | 79.05 | 80.10 | 80.10 | -2.55% | 910,300 |
| Aug 28, 2025 | 83.50 | 85.20 | 79.50 | 82.20 | 82.20 | -1.56% | 1,094,200 |
| Aug 27, 2025 | 83.50 | 92.50 | 80.45 | 83.50 | 83.50 | 2.77% | 2,144,500 |
| Aug 26, 2025 | 79.70 | 82.90 | 78.90 | 81.25 | 81.25 | 1.88% | 974,700 |
| Aug 25, 2025 | 78.20 | 82.50 | 77.50 | 79.75 | 79.75 | 3.17% | 1,358,000 |
| Aug 22, 2025 | 72.45 | 78.20 | 71.60 | 77.30 | 77.30 | 8.80% | 1,330,200 |