Shanghai Chicmax Cosmetic Co., Ltd. (HKG:2145)
Hong Kong
· Delayed Price · Currency is HKD 86.50
-1.00 (-1.14%)
At close: Dec 5, 2025
Shanghai Chicmax Cosmetic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 87.00 | 87.70 | 83.75 | 86.50 | 86.50 | -1.14% | 565,402 |
| Dec 4, 2025 | 84.25 | 87.85 | 82.80 | 87.50 | 87.50 | 4.29% | 481,251 |
| Dec 3, 2025 | 86.95 | 86.95 | 83.30 | 83.90 | 83.90 | -2.72% | 590,232 |
| Dec 2, 2025 | 86.85 | 87.55 | 85.25 | 86.25 | 86.25 | -1.20% | 307,900 |
| Dec 1, 2025 | 87.20 | 87.90 | 85.55 | 87.30 | 87.30 | 0.29% | 358,200 |
| Nov 28, 2025 | 89.25 | 89.75 | 86.55 | 87.05 | 87.05 | -2.41% | 384,300 |
| Nov 27, 2025 | 85.20 | 90.00 | 83.90 | 89.20 | 89.20 | 5.44% | 754,700 |
| Nov 26, 2025 | 84.80 | 85.30 | 83.35 | 84.60 | 84.60 | 0.42% | 503,400 |
| Nov 25, 2025 | 83.55 | 85.75 | 83.35 | 84.25 | 84.25 | 0.84% | 611,300 |
| Nov 24, 2025 | 80.10 | 83.90 | 79.00 | 83.55 | 83.55 | 4.31% | 947,600 |
| Nov 21, 2025 | 81.00 | 82.25 | 79.45 | 80.10 | 80.10 | -2.85% | 873,500 |
| Nov 20, 2025 | 82.40 | 83.65 | 81.05 | 82.45 | 82.45 | 0.43% | 501,700 |
| Nov 19, 2025 | 82.35 | 83.90 | 81.10 | 82.10 | 82.10 | -0.30% | 348,590 |
| Nov 18, 2025 | 83.50 | 83.80 | 81.75 | 82.35 | 82.35 | -1.02% | 429,775 |
| Nov 17, 2025 | 81.10 | 83.90 | 81.10 | 83.20 | 83.20 | -1.07% | 348,225 |
| Nov 14, 2025 | 82.60 | 84.75 | 80.60 | 84.10 | 84.10 | 1.82% | 466,700 |
| Nov 13, 2025 | 86.00 | 86.00 | 81.85 | 82.60 | 82.60 | -1.31% | 719,315 |
| Nov 12, 2025 | 82.50 | 86.25 | 82.50 | 83.70 | 83.70 | 1.39% | 454,000 |
| Nov 11, 2025 | 83.40 | 84.40 | 81.35 | 82.55 | 82.55 | -1.14% | 641,000 |
| Nov 10, 2025 | 79.80 | 84.30 | 75.35 | 83.50 | 83.50 | 4.05% | 1,379,229 |
| Nov 7, 2025 | 82.60 | 82.90 | 80.00 | 80.25 | 80.25 | -3.31% | 769,800 |
| Nov 6, 2025 | 83.95 | 83.95 | 80.50 | 83.00 | 83.00 | -0.18% | 724,006 |
| Nov 5, 2025 | 81.55 | 83.15 | 80.05 | 83.15 | 83.15 | 1.09% | 1,072,700 |
| Nov 4, 2025 | 85.50 | 85.95 | 81.50 | 82.25 | 82.25 | -3.24% | 1,180,200 |
| Nov 3, 2025 | 83.00 | 87.65 | 82.20 | 85.00 | 85.00 | -0.82% | 1,561,812 |
| Oct 31, 2025 | 86.00 | 86.85 | 84.55 | 85.70 | 85.70 | 0.06% | 662,300 |
| Oct 30, 2025 | 85.85 | 88.30 | 83.25 | 85.65 | 85.65 | -0.23% | 2,880,965 |
| Oct 28, 2025 | 90.55 | 91.05 | 85.10 | 85.85 | 85.85 | -6.48% | 9,192,042 |
| Oct 27, 2025 | 92.30 | 93.35 | 89.15 | 91.80 | 91.80 | -0.49% | 611,300 |
| Oct 24, 2025 | 88.85 | 94.60 | 88.85 | 92.25 | 92.25 | 3.83% | 632,692 |
| Oct 23, 2025 | 91.85 | 94.45 | 88.05 | 88.85 | 88.85 | -3.27% | 1,522,926 |
| Oct 22, 2025 | 93.30 | 95.05 | 90.05 | 91.85 | 91.85 | -1.50% | 1,118,508 |
| Oct 21, 2025 | 97.85 | 97.85 | 93.25 | 93.25 | 93.25 | -3.87% | 1,146,028 |
| Oct 20, 2025 | 99.00 | 99.00 | 95.20 | 97.00 | 97.00 | 0.57% | 207,500 |
| Oct 17, 2025 | 102.00 | 102.60 | 95.55 | 96.45 | 96.45 | -3.84% | 970,092 |
| Oct 16, 2025 | 101.00 | 102.10 | 99.05 | 100.30 | 100.30 | -1.18% | 633,426 |
| Oct 15, 2025 | 94.95 | 103.30 | 94.20 | 101.50 | 101.50 | 7.75% | 2,479,034 |
| Oct 14, 2025 | 96.00 | 98.85 | 93.40 | 94.20 | 94.20 | -1.82% | 681,866 |
| Oct 13, 2025 | 93.60 | 96.70 | 93.15 | 95.95 | 95.95 | 2.62% | 644,800 |
| Oct 10, 2025 | 92.50 | 95.25 | 90.05 | 93.50 | 93.50 | 2.63% | 912,943 |
| Oct 9, 2025 | 92.70 | 94.75 | 90.45 | 91.10 | 91.10 | -0.22% | 1,347,717 |
| Oct 8, 2025 | 92.40 | 92.45 | 89.80 | 91.30 | 91.30 | -2.25% | 270,100 |
| Oct 6, 2025 | 93.45 | 93.55 | 92.05 | 93.40 | 93.40 | -1.84% | 129,700 |
| Oct 3, 2025 | 97.00 | 97.00 | 94.00 | 95.15 | 95.15 | -1.76% | 130,900 |
| Oct 2, 2025 | 98.20 | 98.20 | 94.60 | 96.85 | 96.85 | 0.31% | 252,022 |
| Sep 30, 2025 | 98.35 | 98.40 | 94.80 | 96.55 | 96.55 | -1.83% | 545,948 |
| Sep 29, 2025 | 101.30 | 101.30 | 96.50 | 98.35 | 98.35 | -0.46% | 554,800 |
| Sep 26, 2025 | 101.00 | 101.10 | 96.55 | 98.80 | 98.25 | 0.15% | 602,600 |
| Sep 25, 2025 | 99.00 | 100.30 | 97.50 | 98.65 | 98.10 | -1.25% | 327,200 |
| Sep 24, 2025 | 100.90 | 104.20 | 98.80 | 99.90 | 99.35 | -1.48% | 615,900 |
| Sep 23, 2025 | 102.00 | 104.80 | 100.00 | 101.40 | 100.84 | -0.98% | 306,163 |
| Sep 22, 2025 | 100.00 | 103.50 | 100.00 | 102.40 | 101.83 | 1.19% | 332,700 |
| Sep 19, 2025 | 102.60 | 103.70 | 98.60 | 101.20 | 100.64 | -0.59% | 3,022,858 |
| Sep 18, 2025 | 97.00 | 102.50 | 97.00 | 101.80 | 101.24 | 3.93% | 1,033,434 |
| Sep 17, 2025 | 98.60 | 98.60 | 94.40 | 97.95 | 97.41 | 0.31% | 257,900 |
| Sep 16, 2025 | 94.45 | 97.75 | 93.65 | 97.65 | 97.11 | 1.40% | 582,100 |
| Sep 15, 2025 | 97.00 | 98.80 | 94.95 | 96.30 | 95.77 | -0.52% | 491,700 |
| Sep 12, 2025 | 95.40 | 97.45 | 95.40 | 96.80 | 96.26 | 1.79% | 329,144 |
| Sep 11, 2025 | 96.50 | 97.45 | 93.50 | 95.10 | 94.57 | -1.45% | 406,510 |
| Sep 10, 2025 | 96.10 | 97.00 | 95.35 | 96.50 | 95.97 | 0.42% | 157,724 |
| Sep 9, 2025 | 98.75 | 99.15 | 94.45 | 96.10 | 95.57 | -0.72% | 785,502 |
| Sep 8, 2025 | 93.25 | 99.00 | 93.20 | 96.80 | 96.26 | 3.92% | 1,081,695 |
| Sep 5, 2025 | 91.85 | 94.25 | 91.30 | 93.15 | 92.63 | 1.42% | 837,230 |
| Sep 4, 2025 | 95.50 | 95.50 | 89.30 | 91.85 | 91.34 | -0.43% | 806,877 |
| Sep 3, 2025 | 91.00 | 93.80 | 91.00 | 92.25 | 91.74 | 1.88% | 742,418 |
| Sep 2, 2025 | 92.25 | 92.40 | 89.30 | 90.55 | 90.05 | -1.79% | 689,300 |
| Sep 1, 2025 | 91.00 | 94.85 | 91.00 | 92.20 | 91.69 | 1.99% | 1,861,256 |
| Aug 29, 2025 | 91.75 | 92.00 | 89.00 | 90.40 | 89.90 | -1.47% | 1,706,021 |
| Aug 28, 2025 | 94.00 | 94.50 | 89.55 | 91.75 | 91.24 | -1.24% | 585,614 |
| Aug 27, 2025 | 94.40 | 95.65 | 92.05 | 92.90 | 92.39 | -1.28% | 749,900 |
| Aug 26, 2025 | 95.00 | 95.30 | 92.20 | 94.10 | 93.58 | 0.43% | 849,800 |
| Aug 25, 2025 | 98.45 | 99.55 | 92.20 | 93.70 | 93.18 | -4.82% | 2,724,808 |
| Aug 22, 2025 | 97.45 | 99.95 | 97.30 | 98.45 | 97.91 | 1.49% | 1,312,700 |
| Aug 21, 2025 | 97.00 | 99.70 | 96.05 | 97.00 | 96.46 | 0.99% | 759,938 |
| Aug 20, 2025 | 95.15 | 96.90 | 92.40 | 96.05 | 95.52 | 0.47% | 518,700 |
| Aug 19, 2025 | 94.70 | 96.15 | 93.90 | 95.60 | 95.07 | 0.95% | 708,100 |
| Aug 18, 2025 | 90.45 | 95.95 | 90.45 | 94.70 | 94.18 | 0.85% | 695,632 |
| Aug 15, 2025 | 91.75 | 94.55 | 91.20 | 93.90 | 93.38 | 2.96% | 636,800 |
| Aug 14, 2025 | 94.10 | 94.10 | 89.70 | 91.20 | 90.70 | -2.09% | 745,800 |
| Aug 13, 2025 | 91.10 | 93.80 | 91.10 | 93.15 | 92.63 | 2.25% | 793,448 |
| Aug 12, 2025 | 91.00 | 91.70 | 88.85 | 91.10 | 90.60 | 1.56% | 680,600 |
| Aug 11, 2025 | 88.00 | 90.00 | 87.20 | 89.70 | 89.20 | 0.11% | 510,800 |
| Aug 8, 2025 | 88.35 | 91.10 | 87.20 | 89.60 | 89.10 | 1.41% | 1,033,000 |
| Aug 7, 2025 | 88.00 | 93.05 | 87.75 | 88.35 | 87.86 | 0.68% | 1,912,095 |
| Aug 6, 2025 | 84.25 | 90.90 | 84.25 | 87.75 | 87.26 | 7.34% | 2,394,963 |
| Aug 5, 2025 | 82.75 | 83.65 | 80.90 | 81.75 | 81.30 | -0.73% | 579,700 |
| Aug 4, 2025 | 75.00 | 83.70 | 75.00 | 82.35 | 81.89 | 8.86% | 2,536,278 |
| Aug 1, 2025 | 75.70 | 77.30 | 74.15 | 75.65 | 75.23 | 0.13% | 612,000 |
| Jul 31, 2025 | 76.50 | 77.35 | 74.75 | 75.55 | 75.13 | -1.24% | 568,900 |
| Jul 30, 2025 | 75.50 | 77.45 | 74.55 | 76.50 | 76.08 | 1.19% | 701,000 |
| Jul 29, 2025 | 75.95 | 76.30 | 73.70 | 75.60 | 75.18 | 1.00% | 679,994 |
| Jul 28, 2025 | 76.10 | 77.05 | 73.80 | 74.85 | 74.44 | -2.03% | 867,362 |
| Jul 25, 2025 | 75.85 | 76.50 | 73.50 | 76.40 | 75.98 | 1.66% | 1,468,900 |
| Jul 24, 2025 | 75.50 | 75.90 | 73.50 | 75.15 | 74.73 | 0.20% | 1,716,954 |
| Jul 23, 2025 | 77.30 | 77.30 | 73.60 | 75.00 | 74.58 | -2.98% | 2,027,218 |
| Jul 22, 2025 | 77.00 | 78.60 | 76.05 | 77.30 | 76.87 | 2.05% | 972,700 |
| Jul 21, 2025 | 74.75 | 76.50 | 73.65 | 75.75 | 75.33 | 3.13% | 1,602,200 |
| Jul 18, 2025 | 76.10 | 76.45 | 72.25 | 73.45 | 73.04 | -4.36% | 3,009,900 |
| Jul 17, 2025 | 78.25 | 79.65 | 75.95 | 76.80 | 76.37 | -4.00% | 2,270,400 |
| Jul 16, 2025 | 80.75 | 81.70 | 77.50 | 80.00 | 79.56 | -0.37% | 1,476,310 |