CaoCao Inc. (HKG:2643)
Hong Kong
· Delayed Price · Currency is HKD 32.58
+0.34 (1.05%)
Mar 10, 2026, 10:55 AM HKT
CaoCao Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 31.00 | 32.56 | 29.68 | 32.24 | 32.24 | 0.69% | 1,763,300 |
| Mar 6, 2026 | 31.24 | 33.12 | 31.24 | 32.02 | 32.02 | 1.91% | 2,086,371 |
| Mar 5, 2026 | 31.02 | 32.88 | 30.56 | 31.42 | 31.42 | 3.02% | 1,882,900 |
| Mar 4, 2026 | 31.60 | 31.60 | 29.64 | 30.50 | 30.50 | -3.48% | 2,414,900 |
| Mar 3, 2026 | 34.60 | 35.46 | 31.50 | 31.60 | 31.60 | -9.92% | 3,357,745 |
| Mar 2, 2026 | 34.50 | 38.20 | 34.50 | 35.08 | 35.08 | -6.50% | 2,680,440 |
| Feb 27, 2026 | 38.60 | 38.94 | 37.18 | 37.52 | 37.52 | -0.95% | 2,310,819 |
| Feb 26, 2026 | 36.96 | 39.20 | 36.30 | 37.88 | 37.88 | 4.01% | 4,278,086 |
| Feb 25, 2026 | 36.56 | 39.34 | 35.96 | 36.42 | 36.42 | 0.28% | 5,357,700 |
| Feb 24, 2026 | 35.12 | 37.56 | 35.12 | 36.32 | 36.32 | 6.01% | 4,064,622 |
| Feb 23, 2026 | 34.24 | 35.00 | 34.24 | 34.26 | 34.26 | 0.23% | 239,800 |
| Feb 20, 2026 | 34.82 | 34.82 | 33.98 | 34.18 | 34.18 | -3.66% | 274,200 |
| Feb 16, 2026 | 36.66 | 36.66 | 34.94 | 35.48 | 35.48 | -3.95% | 413,680 |
| Feb 13, 2026 | 36.96 | 38.48 | 36.56 | 36.94 | 36.94 | -2.02% | 3,009,700 |
| Feb 12, 2026 | 35.30 | 38.00 | 34.92 | 37.70 | 37.70 | 7.96% | 7,933,800 |
| Feb 11, 2026 | 34.90 | 35.98 | 34.02 | 34.92 | 34.92 | 2.59% | 3,905,200 |
| Feb 10, 2026 | 34.52 | 34.74 | 33.94 | 34.04 | 34.04 | 0.89% | 1,171,900 |
| Feb 9, 2026 | 34.00 | 35.02 | 33.70 | 33.74 | 33.74 | 2.18% | 1,763,200 |
| Feb 6, 2026 | 32.50 | 34.20 | 32.12 | 33.02 | 33.02 | 0.43% | 2,795,100 |
| Feb 5, 2026 | 32.56 | 33.16 | 31.62 | 32.88 | 32.88 | 1.04% | 808,000 |
| Feb 4, 2026 | 33.28 | 33.28 | 31.64 | 32.54 | 32.54 | -2.22% | 1,756,600 |
| Feb 3, 2026 | 33.82 | 33.92 | 33.06 | 33.28 | 33.28 | 0.73% | 865,000 |
| Feb 2, 2026 | 34.00 | 35.26 | 33.00 | 33.04 | 33.04 | -6.30% | 2,220,600 |
| Jan 30, 2026 | 34.96 | 35.70 | 33.66 | 35.26 | 35.26 | 0.86% | 1,646,700 |
| Jan 29, 2026 | 35.60 | 37.96 | 34.78 | 34.96 | 34.96 | -1.58% | 4,106,900 |
| Jan 28, 2026 | 34.96 | 35.88 | 33.50 | 35.52 | 35.52 | -0.39% | 4,087,800 |
| Jan 27, 2026 | 35.82 | 35.90 | 34.58 | 35.66 | 35.66 | -0.39% | 1,884,100 |
| Jan 26, 2026 | 36.84 | 37.40 | 34.72 | 35.80 | 35.80 | -2.40% | 6,023,400 |
| Jan 23, 2026 | 33.92 | 37.54 | 33.92 | 36.68 | 36.68 | 10.22% | 7,721,346 |
| Jan 22, 2026 | 34.66 | 35.22 | 33.20 | 33.28 | 33.28 | -4.75% | 3,019,900 |
| Jan 21, 2026 | 36.06 | 36.32 | 34.14 | 34.94 | 34.94 | 0.58% | 3,622,300 |
| Jan 20, 2026 | 35.60 | 37.84 | 34.42 | 34.74 | 34.74 | -2.14% | 6,386,612 |
| Jan 19, 2026 | 37.10 | 38.00 | 35.50 | 35.50 | 35.50 | -3.95% | 8,614,776 |
| Jan 16, 2026 | 33.50 | 37.78 | 32.64 | 36.96 | 36.96 | 10.92% | 13,284,060 |
| Jan 15, 2026 | 32.20 | 34.64 | 31.48 | 33.32 | 33.32 | 3.09% | 4,211,300 |
| Jan 14, 2026 | 31.88 | 33.28 | 31.46 | 32.32 | 32.32 | 2.34% | 1,799,506 |
| Jan 13, 2026 | 32.36 | 32.50 | 31.26 | 31.58 | 31.58 | -1.37% | 1,237,300 |
| Jan 12, 2026 | 32.00 | 32.20 | 31.10 | 32.02 | 32.02 | 0.95% | 1,241,072 |
| Jan 9, 2026 | 31.88 | 32.36 | 31.20 | 31.72 | 31.72 | -0.50% | 1,230,944 |
| Jan 8, 2026 | 32.26 | 33.20 | 31.56 | 31.88 | 31.88 | -2.86% | 1,555,200 |
| Jan 7, 2026 | 31.18 | 33.96 | 29.88 | 32.82 | 32.82 | 6.35% | 3,732,812 |
| Jan 6, 2026 | 30.40 | 31.00 | 28.80 | 30.86 | 30.86 | 4.05% | 1,712,404 |
| Jan 5, 2026 | 29.06 | 30.48 | 28.48 | 29.66 | 29.66 | - | 1,883,700 |
| Jan 2, 2026 | 30.30 | 30.30 | 27.50 | 29.66 | 29.66 | -1.13% | 710,918 |
| Dec 31, 2025 | 30.70 | 32.10 | 28.66 | 30.00 | 30.00 | -0.73% | 2,632,772 |
| Dec 30, 2025 | 29.98 | 30.78 | 27.76 | 30.22 | 30.22 | 1.48% | 2,031,600 |
| Dec 29, 2025 | 29.26 | 31.82 | 28.18 | 29.78 | 29.78 | 1.99% | 3,912,136 |
| Dec 24, 2025 | 29.72 | 32.48 | 29.14 | 29.20 | 29.20 | -1.82% | 5,264,085 |
| Dec 23, 2025 | 30.50 | 31.42 | 29.66 | 29.74 | 29.74 | -4.37% | 785,400 |
| Dec 22, 2025 | 30.50 | 32.88 | 30.02 | 31.10 | 31.10 | 1.83% | 1,613,200 |
| Dec 19, 2025 | 29.00 | 30.74 | 28.40 | 30.54 | 30.54 | 5.46% | 3,335,600 |
| Dec 18, 2025 | 33.00 | 33.00 | 28.88 | 28.96 | 28.96 | -12.35% | 6,227,400 |
| Dec 17, 2025 | 32.80 | 34.48 | 32.46 | 33.04 | 33.04 | 0.73% | 2,270,100 |
| Dec 16, 2025 | 37.30 | 37.78 | 32.80 | 32.80 | 32.80 | -11.35% | 3,388,242 |
| Dec 15, 2025 | 41.50 | 42.64 | 35.84 | 37.00 | 37.00 | -10.71% | 4,243,700 |
| Dec 12, 2025 | 46.62 | 47.44 | 41.44 | 41.44 | 41.44 | -11.11% | 4,181,300 |
| Dec 11, 2025 | 49.30 | 49.40 | 46.28 | 46.62 | 46.62 | -3.36% | 1,786,100 |
| Dec 10, 2025 | 50.95 | 51.80 | 47.22 | 48.24 | 48.24 | -5.32% | 1,173,400 |
| Dec 9, 2025 | 53.00 | 55.55 | 49.60 | 50.95 | 50.95 | -2.58% | 1,462,100 |
| Dec 8, 2025 | 51.80 | 53.00 | 50.70 | 52.30 | 52.30 | 0.97% | 2,922,200 |
| 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 |