Caocao Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	9.610	9.920	9.300	9.845	9.845	884,800
2026-10-22	9.840	9.930	9.235	9.605	9.605	2,675,330
2026-10-21	10.850	10.910	9.695	9.840	9.840	5,479,786
2026-10-20	11.000	11.010	10.500	10.560	10.560	1,517,100
2026-10-16	11.360	11.430	10.940	11.000	11.000	706,300
2026-10-15	11.680	11.680	11.110	11.110	11.110	1,464,700
2026-10-14	11.740	11.950	11.570	11.740	11.740	1,059,300
2026-10-13	11.880	12.100	11.620	11.700	11.700	403,100
2026-10-12	12.040	12.450	11.810	11.880	11.880	1,099,000
2026-10-09	11.790	12.130	11.720	12.000	12.000	541,200
2026-10-08	12.080	12.540	11.810	11.810	11.810	902,500
2026-10-07	12.510	12.800	12.360	12.660	12.660	221,498
2026-10-06	12.000	12.680	11.990	12.500	12.500	177,392
2026-10-05	11.750	12.000	11.560	11.870	11.870	111,900
2026-10-02	11.710	11.880	11.520	11.740	11.740	170,700
2026-09-30	11.740	12.210	11.730	12.120	12.120	1,236,500
2026-09-29	11.880	11.880	11.520	11.750	11.750	1,014,192
2026-09-28	12.430	12.630	11.810	11.870	11.870	1,189,300
2026-09-25	12.300	12.300	11.830	12.080	12.080	315,500
2026-09-24	11.860	13.500	11.710	12.230	12.230	8,623,700
2026-09-23	12.190	12.840	11.680	11.700	11.700	2,496,500
2026-09-22	12.850	12.900	11.960	11.980	11.980	2,520,200
2026-09-21	13.090	13.600	12.760	12.760	12.760	1,949,700
2026-09-18	13.730	13.960	12.840	13.080	13.080	4,383,300
2026-09-17	12.520	14.520	12.520	13.480	13.480	14,498,468
2026-09-16	11.200	15.570	11.080	12.810	12.810	23,661,684
2026-09-15	11.400	11.490	10.820	11.180	11.180	2,620,900
2026-09-14	11.840	11.970	11.400	11.410	11.410	1,302,400
2026-09-11	12.360	12.680	11.850	11.870	11.870	1,940,755
2026-09-10	13.140	13.270	12.460	12.590	12.590	1,819,900
2026-09-09	13.200	13.460	13.100	13.150	13.150	710,400
2026-09-08	13.600	13.600	13.120	13.160	13.160	1,126,400
2026-09-07	13.880	13.880	13.460	13.600	13.600	827,300
2026-09-04	14.060	14.290	13.800	13.860	13.860	1,585,000
2026-09-03	13.400	13.760	13.100	13.610	13.610	1,627,500
2026-09-02	14.020	14.020	13.570	13.620	13.620	934,900
2026-09-01	14.360	14.560	14.070	14.070	14.070	866,269
2026-08-31	14.290	14.470	13.900	14.300	14.300	1,339,900
2026-08-28	14.000	14.480	13.950	14.290	14.290	1,518,172
2026-08-27	13.930	14.050	13.670	14.000	14.000	684,500
2026-08-26	13.870	14.110	13.830	13.920	13.920	544,200
2026-08-25	13.600	14.400	13.540	13.780	13.780	1,811,100
2026-08-24	13.840	13.880	13.430	13.600	13.600	589,700
2026-08-21	13.700	13.890	13.600	13.880	13.880	517,900
2026-08-20	13.730	13.880	13.540	13.650	13.650	786,400
2026-08-19	14.270	14.340	13.480	13.500	13.500	2,083,300
2026-08-18	14.380	14.600	13.960	14.430	14.430	1,321,800
2026-08-17	14.380	14.670	14.350	14.370	14.370	697,300
2026-08-14	14.400	14.490	14.220	14.380	14.380	1,033,300
2026-08-13	15.200	15.260	14.200	14.400	14.400	2,864,600
2026-08-12	15.670	15.670	15.070	15.280	15.280	877,200
2026-08-11	16.000	16.290	15.390	15.500	15.500	962,300
2026-08-10	15.700	16.440	15.690	15.960	15.960	1,455,100
2026-08-07	15.200	15.630	14.930	15.560	15.560	908,800
2026-08-06	15.410	15.730	15.050	15.110	15.110	1,283,050
2026-08-05	15.550	16.150	15.500	15.730	15.730	2,211,400
2026-08-04	15.060	15.790	15.060	15.380	15.380	1,624,800
2026-08-03	14.860	15.130	14.710	15.060	15.060	875,300
2026-07-31	15.030	15.200	14.810	14.830	14.830	1,384,300
2026-07-30	15.570	15.970	14.760	14.810	14.810	2,234,250

Page 1 of 3 · 124 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.