CaoCao Inc. (HKG:2643)
Hong Kong
· Delayed Price · Currency is HKD 51.80
+2.10 (4.23%)
At close: Dec 5, 2025
CaoCao Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.05 | 52.20 | 49.70 | 51.80 | 51.80 | 4.23% | 2,526,600 |
| Dec 4, 2025 | 45.78 | 50.40 | 45.70 | 49.70 | 49.70 | 8.33% | 1,881,700 |
| Dec 3, 2025 | 48.50 | 48.50 | 45.56 | 45.88 | 45.88 | -3.29% | 395,200 |
| Dec 2, 2025 | 48.18 | 49.90 | 47.18 | 47.44 | 47.44 | -0.88% | 1,510,600 |
| Dec 1, 2025 | 46.02 | 48.30 | 45.26 | 47.86 | 47.86 | 6.03% | 1,978,800 |
| Nov 28, 2025 | 45.00 | 45.86 | 44.20 | 45.14 | 45.14 | 1.94% | 1,012,000 |
| Nov 27, 2025 | 46.78 | 46.78 | 44.12 | 44.28 | 44.28 | -3.45% | 950,500 |
| Nov 26, 2025 | 47.10 | 47.16 | 45.68 | 45.86 | 45.86 | -2.63% | 979,200 |
| Nov 25, 2025 | 47.94 | 48.60 | 46.98 | 47.10 | 47.10 | -2.08% | 866,085 |
| Nov 24, 2025 | 48.26 | 48.78 | 47.70 | 48.10 | 48.10 | 1.09% | 959,200 |
| Nov 21, 2025 | 48.24 | 48.38 | 46.50 | 47.58 | 47.58 | -1.37% | 842,100 |
| Nov 20, 2025 | 49.10 | 49.78 | 47.94 | 48.24 | 48.24 | 0.37% | 513,800 |
| Nov 19, 2025 | 47.10 | 49.92 | 47.10 | 48.06 | 48.06 | 1.05% | 825,400 |
| Nov 18, 2025 | 48.54 | 48.98 | 47.30 | 47.56 | 47.56 | -2.02% | 837,300 |
| Nov 17, 2025 | 49.86 | 49.86 | 48.00 | 48.54 | 48.54 | -1.34% | 836,100 |
| Nov 14, 2025 | 48.50 | 49.78 | 48.50 | 49.20 | 49.20 | 1.44% | 835,851 |
| Nov 13, 2025 | 49.02 | 49.02 | 48.46 | 48.50 | 48.50 | -0.33% | 107,300 |
| Nov 12, 2025 | 51.25 | 51.60 | 48.24 | 48.66 | 48.66 | -5.05% | 877,750 |
| Nov 11, 2025 | 51.70 | 52.00 | 50.35 | 51.25 | 51.25 | 0.89% | 875,000 |
| Nov 10, 2025 | 49.02 | 53.00 | 49.02 | 50.80 | 50.80 | 2.50% | 963,699 |
| Nov 7, 2025 | 49.42 | 50.10 | 48.38 | 49.56 | 49.56 | 0.28% | 610,000 |
| Nov 6, 2025 | 46.30 | 50.20 | 46.30 | 49.42 | 49.42 | 5.60% | 486,000 |
| Nov 5, 2025 | 47.90 | 47.90 | 46.50 | 46.80 | 46.80 | -2.30% | 399,406 |
| Nov 4, 2025 | 49.88 | 49.88 | 47.70 | 47.90 | 47.90 | -2.72% | 496,400 |
| Nov 3, 2025 | 48.92 | 49.82 | 47.98 | 49.24 | 49.24 | 0.65% | 854,100 |
| Oct 31, 2025 | 50.00 | 50.00 | 48.20 | 48.92 | 48.92 | -0.53% | 328,800 |
| Oct 30, 2025 | 49.60 | 49.66 | 48.90 | 49.18 | 49.18 | -0.85% | 458,300 |
| Oct 28, 2025 | 51.20 | 51.55 | 49.50 | 49.60 | 49.60 | -3.13% | 848,900 |
| Oct 27, 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 | -1.72% | 847,000 |
| Oct 23, 2025 | 51.00 | 52.75 | 48.80 | 52.35 | 52.35 | 2.65% | 897,900 |
| 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% | 937,300 |
| 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% | 573,348 |
| Oct 16, 2025 | 49.50 | 49.50 | 48.00 | 48.28 | 48.28 | -1.79% | 688,300 |
| Oct 15, 2025 | 48.82 | 50.35 | 48.76 | 49.16 | 49.16 | 0.90% | 959,200 |
| Oct 14, 2025 | 48.80 | 49.50 | 48.00 | 48.72 | 48.72 | 0.83% | 572,652 |
| 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% | 1,159,600 |
| Oct 9, 2025 | 50.65 | 53.45 | 49.76 | 51.35 | 51.35 | 1.48% | 1,119,400 |
| 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% | 397,600 |
| 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% | 2,405,900 |
| Sep 29, 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% | 2,408,900 |
| Sep 25, 2025 | 53.60 | 53.60 | 51.30 | 51.30 | 51.30 | -2.10% | 1,204,600 |
| Sep 24, 2025 | 53.00 | 54.85 | 51.80 | 52.40 | 52.40 | -0.19% | 1,831,700 |
| Sep 23, 2025 | 52.50 | 53.95 | 51.00 | 52.50 | 52.50 | 1.16% | 1,923,000 |
| Sep 22, 2025 | 53.60 | 53.80 | 51.45 | 51.90 | 51.90 | -3.17% | 1,415,800 |
| Sep 19, 2025 | 55.15 | 57.00 | 53.50 | 53.60 | 53.60 | -2.01% | 3,663,400 |
| 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% | 3,934,700 |
| Sep 16, 2025 | 57.00 | 60.00 | 54.00 | 57.50 | 57.50 | 1.59% | 5,984,200 |
| Sep 15, 2025 | 59.70 | 60.20 | 55.80 | 56.60 | 56.60 | -4.31% | 4,234,100 |
| Sep 12, 2025 | 57.40 | 64.25 | 55.30 | 59.15 | 59.15 | 5.44% | 9,128,300 |
| Sep 11, 2025 | 54.50 | 60.20 | 54.40 | 56.10 | 56.10 | 2.28% | 5,448,500 |
| Sep 10, 2025 | 53.35 | 58.05 | 50.95 | 54.85 | 54.85 | 2.05% | 6,409,900 |
| Sep 9, 2025 | 68.05 | 69.05 | 53.20 | 53.75 | 53.75 | -23.16% | 5,536,490 |
| Sep 8, 2025 | 88.15 | 88.70 | 65.85 | 69.95 | 69.95 | -12.07% | 4,993,200 |
| Sep 5, 2025 | 77.85 | 81.00 | 77.70 | 79.55 | 79.55 | 2.18% | 1,349,285 |
| 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% | 763,200 |
| 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% | 910,100 |
| Aug 28, 2025 | 83.50 | 85.20 | 79.50 | 82.20 | 82.20 | -1.56% | 1,094,100 |
| Aug 27, 2025 | 83.50 | 92.50 | 80.45 | 83.50 | 83.50 | 2.77% | 2,144,400 |
| Aug 26, 2025 | 79.70 | 82.90 | 78.90 | 81.25 | 81.25 | 1.88% | 974,600 |
| Aug 25, 2025 | 78.20 | 82.50 | 77.50 | 79.75 | 79.75 | 3.17% | 1,357,000 |
| 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% | 1,288,660 |
| Aug 20, 2025 | 71.00 | 73.75 | 68.10 | 69.40 | 69.40 | -2.25% | 748,000 |
| Aug 19, 2025 | 71.05 | 73.50 | 69.00 | 71.00 | 71.00 | 0.14% | 889,900 |
| Aug 18, 2025 | 61.30 | 71.00 | 61.30 | 70.90 | 70.90 | 15.66% | 1,276,785 |
| Aug 15, 2025 | 66.10 | 66.10 | 60.65 | 61.30 | 61.30 | -7.26% | 999,900 |
| Aug 14, 2025 | 60.35 | 66.40 | 59.90 | 66.10 | 66.10 | 9.62% | 919,510 |
| Aug 13, 2025 | 58.55 | 62.80 | 58.55 | 60.30 | 60.30 | 2.20% | 399,700 |
| Aug 12, 2025 | 58.75 | 60.90 | 57.25 | 59.00 | 59.00 | 0.08% | 863,900 |
| Aug 11, 2025 | 56.85 | 61.75 | 56.50 | 58.95 | 58.95 | 3.69% | 1,525,800 |
| 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% | 2,265,700 |
| 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% | 1,207,200 |
| Aug 1, 2025 | 41.90 | 45.30 | 41.90 | 43.70 | 43.70 | 3.19% | 1,302,430 |
| Jul 31, 2025 | 42.80 | 43.30 | 41.80 | 42.35 | 42.35 | -1.17% | 475,700 |
| 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% | 253,800 |
| 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% | 1,315,400 |
| Jul 22, 2025 | 38.90 | 39.75 | 38.35 | 39.50 | 39.50 | 0.64% | 612,200 |
| Jul 21, 2025 | 38.00 | 39.50 | 38.00 | 39.25 | 39.25 | 3.29% | 671,100 |
| Jul 18, 2025 | 37.00 | 38.00 | 36.50 | 38.00 | 38.00 | 2.70% | 625,500 |
| Jul 17, 2025 | 36.30 | 38.10 | 35.90 | 37.00 | 37.00 | 1.65% | 676,600 |
| Jul 16, 2025 | 34.65 | 36.90 | 34.65 | 36.40 | 36.40 | 4.90% | 858,960 |