CaoCao Inc. (HKG:2643)
Hong Kong
· Delayed Price · Currency is HKD 24.46
-0.08 (-0.33%)
Apr 29, 2026, 4:08 PM HKT
CaoCao Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 24.56 | 24.88 | 24.20 | 24.46 | 24.46 | -0.33% | 682,100 |
| Apr 28, 2026 | 25.56 | 25.96 | 24.50 | 24.54 | 24.54 | -3.99% | 1,151,700 |
| Apr 27, 2026 | 25.22 | 26.14 | 24.80 | 25.56 | 25.56 | 2.40% | 1,026,200 |
| Apr 24, 2026 | 25.78 | 26.04 | 24.88 | 24.96 | 24.96 | -3.18% | 1,111,600 |
| Apr 23, 2026 | 27.24 | 27.24 | 25.62 | 25.78 | 25.78 | -5.36% | 1,266,931 |
| Apr 22, 2026 | 28.16 | 28.16 | 26.62 | 27.24 | 27.24 | -1.23% | 871,520 |
| Apr 21, 2026 | 27.28 | 27.70 | 26.44 | 27.58 | 27.58 | 1.85% | 1,282,683 |
| Apr 20, 2026 | 25.30 | 27.30 | 25.20 | 27.08 | 27.08 | 6.95% | 2,557,756 |
| Apr 17, 2026 | 25.88 | 25.88 | 25.20 | 25.32 | 25.32 | -2.09% | 1,501,642 |
| Apr 16, 2026 | 25.60 | 26.22 | 25.58 | 25.86 | 25.86 | 0.31% | 1,089,100 |
| Apr 15, 2026 | 26.06 | 26.74 | 25.40 | 25.78 | 25.78 | -0.08% | 1,085,300 |
| Apr 14, 2026 | 25.74 | 26.48 | 25.12 | 25.80 | 25.80 | 1.49% | 1,787,912 |
| Apr 13, 2026 | 25.98 | 26.06 | 25.04 | 25.42 | 25.42 | -2.61% | 1,234,579 |
| Apr 10, 2026 | 26.90 | 27.40 | 26.02 | 26.10 | 26.10 | -2.68% | 1,119,150 |
| Apr 9, 2026 | 27.44 | 27.44 | 26.60 | 26.82 | 26.82 | -2.33% | 762,534 |
| Apr 8, 2026 | 26.82 | 28.04 | 26.82 | 27.46 | 27.46 | 4.81% | 1,805,625 |
| Apr 2, 2026 | 27.00 | 27.24 | 25.42 | 26.20 | 26.20 | -2.96% | 1,970,278 |
| Apr 1, 2026 | 26.10 | 27.60 | 26.00 | 27.00 | 27.00 | 5.47% | 2,802,900 |
| Mar 31, 2026 | 25.50 | 26.48 | 24.50 | 25.60 | 25.60 | 0.71% | 2,275,700 |
| Mar 30, 2026 | 25.90 | 26.98 | 25.14 | 25.42 | 25.42 | -4.72% | 1,573,674 |
| Mar 27, 2026 | 25.30 | 27.02 | 25.26 | 26.68 | 26.68 | 5.37% | 1,452,700 |
| Mar 26, 2026 | 27.22 | 27.22 | 25.10 | 25.32 | 25.32 | -7.05% | 3,254,900 |
| Mar 25, 2026 | 27.94 | 28.08 | 26.80 | 27.24 | 27.24 | -0.95% | 1,831,900 |
| Mar 24, 2026 | 29.36 | 30.34 | 26.94 | 27.50 | 27.50 | -6.34% | 3,364,000 |
| Mar 23, 2026 | 29.28 | 29.64 | 28.50 | 29.36 | 29.36 | -2.00% | 1,028,900 |
| Mar 20, 2026 | 29.70 | 30.50 | 29.42 | 29.96 | 29.96 | 0.88% | 648,600 |
| Mar 19, 2026 | 30.30 | 30.68 | 29.50 | 29.70 | 29.70 | -3.26% | 1,391,500 |
| Mar 18, 2026 | 30.60 | 31.30 | 30.12 | 30.70 | 30.70 | 0.92% | 783,000 |
| Mar 17, 2026 | 31.28 | 31.70 | 30.30 | 30.42 | 30.42 | -2.75% | 1,114,800 |
| Mar 16, 2026 | 30.80 | 32.10 | 30.20 | 31.28 | 31.28 | 1.43% | 1,082,800 |
| Mar 13, 2026 | 32.90 | 32.90 | 30.70 | 30.84 | 30.84 | -5.92% | 1,479,600 |
| Mar 12, 2026 | 32.80 | 32.82 | 31.72 | 32.78 | 32.78 | 0.24% | 1,025,000 |
| Mar 11, 2026 | 33.04 | 33.20 | 32.38 | 32.70 | 32.70 | 0.86% | 755,700 |
| Mar 10, 2026 | 32.80 | 33.48 | 32.34 | 32.42 | 32.42 | 0.56% | 1,020,100 |
| 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 |