CaoCao Inc. (HKG:2643)
Hong Kong · Delayed Price · Currency is HKD 54.00
+3.95 (7.89%)
Sep 30, 2025, 4:08 PM HKT
CaoCao Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.48% | 780,200 |
| 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% | 1,205,300 |
| 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 |
| Aug 21, 2025 | 72.00 | 72.00 | 63.20 | 71.05 | 71.05 | 2.38% | 1,288,860 |
| Aug 20, 2025 | 71.00 | 73.75 | 68.10 | 69.40 | 69.40 | -2.25% | 748,100 |
| Aug 19, 2025 | 71.05 | 73.50 | 69.00 | 71.00 | 71.00 | 0.14% | 890,100 |
| Aug 18, 2025 | 61.30 | 71.00 | 61.30 | 70.90 | 70.90 | 15.66% | 1,277,285 |
| Aug 15, 2025 | 66.10 | 66.10 | 60.65 | 61.30 | 61.30 | -7.26% | 1,015,300 |
| Aug 14, 2025 | 60.35 | 66.40 | 59.90 | 66.10 | 66.10 | 9.62% | 919,610 |
| Aug 13, 2025 | 58.55 | 62.80 | 58.55 | 60.30 | 60.30 | 2.20% | 399,800 |
| Aug 12, 2025 | 58.75 | 60.90 | 57.25 | 59.00 | 59.00 | 0.08% | 864,000 |
| Aug 11, 2025 | 56.85 | 61.75 | 56.50 | 58.95 | 58.95 | 3.69% | 1,526,000 |
| Aug 8, 2025 | 57.95 | 59.00 | 55.00 | 56.85 | 56.85 | -2.49% | 2,063,900 |
| Aug 7, 2025 | 53.00 | 61.50 | 49.78 | 58.30 | 58.30 | 18.11% | 2,266,700 |
| Aug 6, 2025 | 50.00 | 52.85 | 47.86 | 49.36 | 49.36 | -1.28% | 875,100 |
| Aug 5, 2025 | 47.60 | 52.10 | 47.22 | 50.00 | 50.00 | 4.82% | 1,378,700 |
| Aug 4, 2025 | 43.70 | 47.86 | 43.50 | 47.70 | 47.70 | 9.15% | 1,207,400 |
| Aug 1, 2025 | 41.90 | 45.30 | 41.90 | 43.70 | 43.70 | 3.19% | 1,303,630 |
| Jul 31, 2025 | 42.80 | 43.30 | 41.80 | 42.35 | 42.35 | -1.17% | 475,900 |
| Jul 30, 2025 | 42.00 | 43.25 | 41.35 | 42.85 | 42.85 | 1.30% | 747,100 |
| Jul 29, 2025 | 42.10 | 43.20 | 41.90 | 42.30 | 42.30 | 0.36% | 737,800 |
| Jul 28, 2025 | 40.45 | 42.40 | 40.05 | 42.15 | 42.15 | 4.20% | 715,300 |
| Jul 25, 2025 | 41.15 | 41.15 | 40.40 | 40.45 | 40.45 | -1.70% | 254,000 |
| Jul 24, 2025 | 41.10 | 41.45 | 39.55 | 41.15 | 41.15 | -0.36% | 570,000 |
| Jul 23, 2025 | 41.00 | 41.80 | 39.50 | 41.30 | 41.30 | 4.56% | 1,315,500 |