Shanghai Chicmax Cosmetic Co., Ltd. (HKG:2145)
Hong Kong
· Delayed Price · Currency is HKD 47.50
-0.82 (-1.70%)
Apr 29, 2026, 4:08 PM HKT
Shanghai Chicmax Cosmetic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 48.80 | 48.80 | 47.12 | 47.62 | - | -1.45% | 210,700 |
| Apr 28, 2026 | 49.88 | 49.88 | 47.48 | 48.32 | 48.32 | -1.67% | 798,800 |
| Apr 27, 2026 | 49.98 | 51.30 | 48.66 | 49.14 | 49.14 | -0.73% | 1,550,664 |
| Apr 24, 2026 | 48.46 | 50.00 | 47.86 | 49.50 | 49.50 | 2.15% | 845,700 |
| Apr 23, 2026 | 47.50 | 49.86 | 47.48 | 48.46 | 48.46 | 2.67% | 1,801,200 |
| Apr 22, 2026 | 49.00 | 49.00 | 46.12 | 47.20 | 47.20 | -2.72% | 1,956,400 |
| Apr 21, 2026 | 46.98 | 50.45 | 46.96 | 48.52 | 48.52 | 3.45% | 1,672,600 |
| 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 |
| Jan 30, 2026 | 68.60 | 67.90 | 66.25 | 67.60 | 67.60 | -0.59% | 1,872,346 |
| Jan 29, 2026 | 69.95 | 69.95 | 66.65 | 68.00 | 68.00 | -2.72% | 1,054,092 |
| Jan 28, 2026 | 68.60 | 69.95 | 66.25 | 69.90 | 69.90 | 2.79% | 1,812,600 |
| Jan 27, 2026 | 71.05 | 71.25 | 67.95 | 68.00 | 68.00 | -4.29% | 1,924,500 |
| Jan 26, 2026 | 73.55 | 73.55 | 70.50 | 71.05 | 71.05 | -3.73% | 960,292 |
| Jan 23, 2026 | 77.30 | 77.40 | 72.40 | 73.80 | 73.80 | -4.09% | 1,487,100 |
| Jan 22, 2026 | 76.60 | 78.00 | 75.55 | 76.95 | 76.95 | 2.87% | 1,149,200 |
| Jan 21, 2026 | 76.10 | 76.75 | 73.80 | 74.80 | 74.80 | -1.58% | 1,701,305 |
| Jan 20, 2026 | 74.90 | 77.85 | 74.05 | 76.00 | 76.00 | 1.95% | 2,023,200 |
| Jan 19, 2026 | 74.10 | 81.10 | 73.40 | 74.55 | 74.55 | 0.81% | 2,647,100 |
| Jan 16, 2026 | 76.05 | 76.55 | 73.40 | 73.95 | 73.95 | -3.14% | 1,788,719 |
| Jan 15, 2026 | 74.60 | 76.60 | 74.60 | 76.35 | 76.35 | 1.53% | 446,100 |
| Jan 14, 2026 | 75.15 | 77.05 | 71.50 | 75.20 | 75.20 | 0.80% | 850,600 |
| Jan 13, 2026 | 78.45 | 78.45 | 74.40 | 74.60 | 74.60 | -2.42% | 880,100 |
| Jan 12, 2026 | 72.15 | 77.90 | 70.05 | 76.45 | 76.45 | 5.96% | 1,501,000 |
| Jan 9, 2026 | 71.00 | 72.55 | 69.35 | 72.15 | 72.15 | 3.07% | 999,275 |
| Jan 8, 2026 | 73.00 | 73.50 | 69.00 | 70.00 | 70.00 | -4.11% | 1,061,500 |
| Jan 7, 2026 | 72.95 | 75.05 | 70.05 | 73.00 | 73.00 | 0.07% | 2,290,800 |
| Jan 6, 2026 | 67.50 | 74.00 | 67.50 | 72.95 | 72.95 | 6.11% | 2,328,200 |
| Jan 5, 2026 | 70.00 | 70.35 | 67.05 | 68.75 | 68.75 | -0.94% | 3,174,400 |
| Jan 2, 2026 | 71.65 | 72.90 | 67.95 | 69.40 | 69.40 | -4.67% | 1,302,100 |
| Dec 31, 2025 | 72.25 | 73.35 | 70.70 | 72.80 | 72.80 | 0.83% | 1,173,116 |
| Dec 30, 2025 | 73.05 | 79.90 | 72.00 | 72.20 | 72.20 | -2.50% | 3,698,200 |
| Dec 29, 2025 | 79.00 | 79.00 | 57.00 | 74.05 | 74.05 | -13.19% | 8,474,008 |
| Dec 24, 2025 | 85.80 | 85.80 | 84.50 | 85.30 | 85.30 | -1.22% | 96,454 |
| Dec 23, 2025 | 87.00 | 87.80 | 85.00 | 86.35 | 86.35 | -0.97% | 378,500 |
| Dec 22, 2025 | 87.05 | 89.60 | 86.00 | 87.20 | 87.20 | -0.91% | 439,800 |
| Dec 19, 2025 | 82.85 | 88.10 | 81.50 | 88.00 | 88.00 | 6.93% | 1,422,188 |
| Dec 18, 2025 | 83.90 | 83.90 | 81.65 | 82.30 | 82.30 | -1.91% | 551,800 |
| Dec 17, 2025 | 83.70 | 84.20 | 82.45 | 83.90 | 83.90 | 0.18% | 618,700 |
| Dec 16, 2025 | 86.40 | 86.40 | 82.90 | 83.75 | 83.75 | -1.30% | 352,325 |
| Dec 15, 2025 | 85.05 | 87.30 | 84.50 | 84.85 | 84.85 | 0.53% | 380,371 |
| Dec 12, 2025 | 84.20 | 85.80 | 83.80 | 84.40 | 84.40 | 0.90% | 452,400 |
| Dec 11, 2025 | 86.80 | 86.80 | 83.00 | 83.65 | 83.65 | -2.11% | 565,100 |
| Dec 10, 2025 | 85.15 | 86.95 | 84.10 | 85.45 | 85.45 | -1.04% | 162,700 |
| Dec 9, 2025 | 86.80 | 88.10 | 86.05 | 86.35 | 86.35 | -0.52% | 449,200 |
| Dec 8, 2025 | 87.95 | 87.95 | 84.55 | 86.80 | 86.80 | 0.35% | 388,000 |
| 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 |