Caocao Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 15.010 | 15.570 | 14.870 | 15.500 | 15.500 | 2,470,200 |
| 2026-07-28 | 14.860 | 15.740 | 14.700 | 14.890 | 14.890 | 2,428,810 |
| 2026-07-27 | 14.680 | 15.290 | 14.100 | 14.860 | 14.860 | 1,962,440 |
| 2026-07-24 | 15.210 | 15.400 | 14.500 | 14.500 | 14.500 | 2,379,300 |
| 2026-07-23 | 14.090 | 15.900 | 13.920 | 15.460 | 15.460 | 6,370,200 |
| 2026-07-22 | 14.590 | 14.920 | 13.990 | 14.090 | 14.090 | 2,542,700 |
| 2026-07-21 | 14.700 | 14.750 | 14.130 | 14.590 | 14.590 | 2,191,300 |
| 2026-07-20 | 14.550 | 14.790 | 14.200 | 14.650 | 14.650 | 3,201,400 |
| 2026-07-17 | 15.890 | 15.890 | 14.640 | 14.680 | 14.680 | 2,891,400 |
| 2026-07-16 | 15.360 | 16.260 | 15.000 | 15.900 | 15.900 | 2,770,900 |
| 2026-07-15 | 15.500 | 15.850 | 15.120 | 15.350 | 15.350 | 3,143,400 |
| 2026-07-14 | 16.120 | 16.290 | 14.880 | 15.420 | 15.420 | 6,473,900 |
| 2026-07-13 | 17.300 | 17.310 | 16.140 | 16.150 | 16.150 | 1,465,600 |
| 2026-07-10 | 17.800 | 17.910 | 17.000 | 17.000 | 17.000 | 2,887,900 |
| 2026-07-09 | 18.460 | 18.460 | 17.600 | 17.830 | 17.830 | 1,176,700 |
| 2026-07-08 | 18.100 | 18.650 | 17.300 | 18.150 | 18.150 | 2,408,160 |
| 2026-07-07 | 17.570 | 18.290 | 17.000 | 18.030 | 18.030 | 2,701,000 |
| 2026-07-06 | 18.990 | 18.990 | 17.310 | 17.520 | 17.520 | 3,811,400 |
| 2026-07-03 | 18.860 | 19.500 | 18.640 | 18.760 | 18.760 | 3,395,142 |
| 2026-07-02 | 19.870 | 20.300 | 18.560 | 18.600 | 18.600 | 4,700,900 |
| 2026-06-30 | 20.360 | 20.520 | 19.850 | 19.870 | 19.870 | 2,792,804 |
| 2026-06-29 | 21.000 | 21.100 | 19.700 | 20.280 | 20.280 | 3,274,800 |
| 2026-06-26 | 22.180 | 22.220 | 19.680 | 21.000 | 21.000 | 6,002,431 |
| 2026-06-25 | 24.900 | 24.900 | 21.820 | 22.120 | 22.120 | 3,108,946 |
| 2026-06-24 | 23.720 | 24.800 | 23.000 | 24.600 | 24.600 | 3,068,000 |
| 2026-06-23 | 24.100 | 24.740 | 22.700 | 23.260 | 23.260 | 3,999,785 |
| 2026-06-22 | 27.940 | 27.940 | 23.360 | 24.600 | 24.600 | 9,933,200 |
| 2026-06-18 | 33.040 | 34.860 | 26.360 | 27.940 | 27.940 | 10,879,060 |
| 2026-06-17 | 34.860 | 34.860 | 32.000 | 33.320 | 33.320 | 4,669,000 |
| 2026-06-16 | 36.800 | 38.200 | 34.100 | 34.500 | 34.500 | 6,383,700 |
| 2026-06-15 | 34.800 | 37.900 | 33.980 | 36.600 | 36.600 | 7,388,502 |
| 2026-06-12 | 35.300 | 38.060 | 33.300 | 33.980 | 33.980 | 10,302,210 |
| 2026-06-11 | 29.880 | 35.220 | 28.500 | 34.820 | 34.820 | 11,990,000 |
| 2026-06-10 | 31.800 | 31.800 | 28.740 | 29.840 | 29.840 | 1,967,400 |
| 2026-06-09 | 30.080 | 33.200 | 30.080 | 31.800 | 31.800 | 5,781,220 |
| 2026-06-08 | 30.980 | 32.280 | 29.660 | 30.060 | 30.060 | 3,888,400 |
| 2026-06-05 | 33.000 | 33.340 | 28.860 | 31.580 | 31.580 | 4,961,500 |
| 2026-06-04 | 33.000 | 34.740 | 32.380 | 32.640 | 32.640 | 2,561,266 |
| 2026-06-03 | 33.900 | 34.340 | 32.640 | 33.000 | 33.000 | 2,700,900 |
| 2026-06-02 | 31.060 | 34.960 | 30.460 | 33.900 | 33.900 | 10,066,130 |
| 2026-06-01 | 26.500 | 31.480 | 26.500 | 31.060 | 31.060 | 7,754,402 |
| 2026-05-29 | 28.000 | 29.300 | 26.500 | 26.920 | 26.920 | 1,898,300 |
| 2026-05-28 | 27.600 | 28.880 | 27.120 | 28.120 | 28.120 | 3,074,016 |
| 2026-05-27 | 28.560 | 29.280 | 27.400 | 27.520 | 27.520 | 2,249,290 |
| 2026-05-26 | 29.800 | 29.960 | 27.200 | 28.000 | 28.000 | 5,207,920 |
| 2026-05-22 | 24.980 | 29.000 | 23.600 | 28.600 | 28.600 | 8,244,406 |
| 2026-05-21 | 23.960 | 25.920 | 23.360 | 24.160 | 24.160 | 3,445,264 |
| 2026-05-20 | 23.580 | 23.900 | 23.060 | 23.400 | 23.400 | 985,060 |
| 2026-05-19 | 22.600 | 24.340 | 22.500 | 23.560 | 23.560 | 2,379,434 |
| 2026-05-18 | 23.080 | 23.600 | 22.120 | 22.920 | 22.920 | 1,423,400 |
| 2026-05-15 | 22.980 | 24.280 | 22.820 | 23.200 | 23.200 | 2,931,282 |
| 2026-05-14 | 22.660 | 22.740 | 21.480 | 22.520 | 22.520 | 1,473,500 |
| 2026-05-13 | 22.240 | 22.680 | 21.600 | 22.280 | 22.280 | 1,243,382 |
| 2026-05-12 | 23.000 | 23.180 | 22.320 | 22.360 | 22.360 | 1,354,188 |
| 2026-05-11 | 24.360 | 24.360 | 22.980 | 23.000 | 23.000 | 1,676,080 |
| 2026-05-08 | 23.400 | 24.320 | 23.180 | 23.920 | 23.920 | 909,500 |
| 2026-05-07 | 23.200 | 23.740 | 23.200 | 23.460 | 23.460 | 1,003,900 |
| 2026-05-06 | 23.560 | 23.900 | 22.960 | 23.000 | 23.000 | 1,104,900 |
| 2026-05-05 | 24.000 | 24.000 | 23.480 | 23.560 | 23.560 | 130,300 |
| 2026-05-04 | 23.700 | 24.480 | 23.700 | 23.920 | 23.920 | 232,100 |
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.