Cosmo Lady (China) Holdings Company Limited (HKG:2298)
Hong Kong
· Delayed Price · Currency is HKD 0.325
-0.015 (-4.41%)
Mar 10, 2026, 2:22 PM HKT
HKG:2298 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.34 | 0.34 | 0.33 | 0.33 | - | -2.94% | 25,000 |
| Mar 9, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -2.86% | 468,000 |
| Mar 6, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 53,000 |
| Mar 5, 2026 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 7.69% | 579,000 |
| Mar 4, 2026 | 0.33 | 0.35 | 0.32 | 0.33 | 0.33 | -2.99% | 1,303,000 |
| Mar 3, 2026 | 0.36 | 0.36 | 0.33 | 0.34 | 0.34 | -5.63% | 1,693,000 |
| Mar 2, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Feb 27, 2026 | 0.35 | 0.36 | 0.34 | 0.36 | 0.36 | 1.43% | 1,147,000 |
| Feb 26, 2026 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | - | 1,476,000 |
| Feb 25, 2026 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | -1.41% | 515,000 |
| Feb 24, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 2.90% | 1,082,000 |
| Feb 23, 2026 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | -2.82% | 1,243,000 |
| Feb 20, 2026 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | - | 459,000 |
| Feb 16, 2026 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | - | 489,000 |
| Feb 13, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 2.90% | 591,000 |
| Feb 12, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -2.82% | 214,000 |
| Feb 11, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | - | 1,021,000 |
| Feb 10, 2026 | 0.35 | 0.36 | 0.34 | 0.36 | 0.36 | - | 503,000 |
| Feb 9, 2026 | 0.35 | 0.37 | 0.35 | 0.36 | 0.36 | 2.90% | 1,154,000 |
| Feb 6, 2026 | 0.34 | 0.35 | 0.33 | 0.35 | 0.35 | 4.55% | 250,000 |
| Feb 5, 2026 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -5.71% | 68,000 |
| Feb 4, 2026 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 2.94% | 40,000 |
| Feb 3, 2026 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -5.56% | 767,000 |
| Feb 2, 2026 | 0.32 | 0.36 | 0.32 | 0.36 | 0.36 | 9.09% | 2,573,000 |
| Jan 30, 2026 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | 3.13% | 694,000 |
| Jan 29, 2026 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | -1.54% | 868,000 |
| Jan 28, 2026 | 0.32 | 0.34 | 0.32 | 0.33 | 0.33 | -2.99% | 173,000 |
| Jan 27, 2026 | 0.36 | 0.36 | 0.30 | 0.34 | 0.34 | -5.63% | 4,371,000 |
| Jan 26, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | -2.74% | 789,000 |
| Jan 23, 2026 | 0.37 | 0.37 | 0.35 | 0.37 | 0.37 | 1.39% | 1,624,000 |
| Jan 22, 2026 | 0.36 | 0.38 | 0.34 | 0.36 | 0.36 | 2.86% | 5,278,000 |
| Jan 21, 2026 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | 2.94% | 2,391,000 |
| Jan 20, 2026 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | -2.86% | 1,164,000 |
| Jan 19, 2026 | 0.33 | 0.36 | 0.33 | 0.35 | 0.35 | 2.94% | 1,666,000 |
| Jan 16, 2026 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -4.23% | 313,000 |
| Jan 15, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 1.43% | 136,000 |
| Jan 14, 2026 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -1.41% | 663,000 |
| Jan 13, 2026 | 0.33 | 0.36 | 0.32 | 0.36 | 0.36 | 7.58% | 4,015,000 |
| Jan 12, 2026 | 0.36 | 0.36 | 0.33 | 0.33 | 0.33 | -9.59% | 1,051,000 |
| Jan 9, 2026 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | - | 1,074,000 |
| Jan 8, 2026 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 1.39% | 2,162,000 |
| Jan 7, 2026 | 0.35 | 0.36 | 0.34 | 0.36 | 0.36 | 2.86% | 2,150,000 |
| Jan 6, 2026 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | 1.45% | 2,997,000 |
| Jan 5, 2026 | 0.33 | 0.35 | 0.32 | 0.35 | 0.35 | 6.15% | 1,501,000 |
| Jan 2, 2026 | 0.32 | 0.34 | 0.32 | 0.33 | 0.33 | 1.56% | 2,751,000 |
| Dec 31, 2025 | 0.33 | 0.34 | 0.32 | 0.32 | 0.32 | 3.23% | 1,392,000 |
| Dec 30, 2025 | 0.31 | 0.34 | 0.31 | 0.31 | 0.31 | - | 4,876,000 |
| Dec 29, 2025 | 0.26 | 0.39 | 0.26 | 0.31 | 0.31 | 19.23% | 23,767,000 |
| Dec 24, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 1,250,421 |
| Dec 23, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -8.62% | 3,694,000 |
| Dec 22, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | 1.75% | 2,353,000 |
| Dec 19, 2025 | 0.29 | 0.32 | 0.27 | 0.29 | 0.29 | -5.00% | 8,358,000 |
| Dec 18, 2025 | 0.31 | 0.31 | 0.26 | 0.30 | 0.30 | - | 2,928,000 |
| Dec 17, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 869,000 |
| Dec 16, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -1.61% | 187,000 |
| Dec 15, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.64% | 613,000 |
| Dec 12, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | - | 239,000 |
| Dec 11, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -3.17% | 486,000 |
| Dec 10, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 1.61% | 168,000 |
| Dec 9, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -1.59% | 737,000 |
| Dec 8, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 1.61% | 450,000 |
| Dec 5, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -1.59% | 210,000 |
| Dec 4, 2025 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | 1.61% | 321,000 |
| Dec 3, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -4.62% | 132,000 |
| Dec 2, 2025 | 0.32 | 0.33 | 0.31 | 0.33 | 0.33 | -1.52% | 296,000 |
| Dec 1, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 4.76% | 660,000 |
| Nov 28, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 180,000 |
| Nov 27, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | -1.56% | 353,000 |
| Nov 26, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | 3.23% | 1,025,000 |
| Nov 25, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 148,000 |
| Nov 24, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 793,000 |
| Nov 21, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -4.62% | 504,000 |
| Nov 20, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | -1.52% | 165,000 |
| Nov 19, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 3.13% | 425,000 |
| Nov 18, 2025 | 0.33 | 0.34 | 0.32 | 0.32 | 0.32 | -1.54% | 823,000 |
| Nov 17, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -5.80% | 11,997,000 |
| Nov 14, 2025 | 0.34 | 0.35 | 0.32 | 0.35 | 0.35 | 2.99% | 2,077,000 |
| Nov 13, 2025 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -2.90% | 1,927,000 |
| Nov 12, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.43% | 432,000 |
| Nov 11, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Nov 10, 2025 | 0.36 | 0.37 | 0.35 | 0.35 | 0.35 | -2.78% | 291,000 |
| Nov 7, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 1.41% | 162,000 |
| Nov 6, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 1.43% | 1,563,000 |
| Nov 5, 2025 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | - | 734,000 |
| Nov 4, 2025 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | - | 483,000 |
| Nov 3, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | -1.41% | 1,250,000 |
| Oct 31, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -2.74% | 550,000 |
| Oct 30, 2025 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | - | 1,098,000 |
| Oct 28, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 1.39% | 2,276,000 |
| Oct 27, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 1.41% | 1,977,000 |
| Oct 24, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 1.43% | 1,922,000 |
| Oct 23, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -2.78% | 1,650,000 |
| Oct 22, 2025 | 0.35 | 0.37 | 0.35 | 0.36 | 0.36 | 4.35% | 6,689,000 |
| Oct 21, 2025 | 0.32 | 0.35 | 0.32 | 0.35 | 0.35 | 7.81% | 8,441,000 |
| Oct 20, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 4.92% | 809,000 |
| Oct 17, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 1,653,000 |
| Oct 16, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | - | 3,059,000 |
| Oct 15, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 1,048,000 |
| Oct 14, 2025 | 0.32 | 0.33 | 0.31 | 0.31 | 0.31 | - | 3,229,000 |
| Oct 13, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -6.15% | 2,278,000 |