Caocao Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	24.500	24.500	23.440	23.680	23.680	1,155,400
2026-04-29	24.560	24.880	24.200	24.460	24.460	682,100
2026-04-28	25.560	25.960	24.500	24.540	24.540	1,151,700
2026-04-27	25.220	26.140	24.800	25.560	25.560	1,026,200
2026-04-24	25.780	26.040	24.880	24.960	24.960	1,111,600
2026-04-23	27.240	27.240	25.620	25.780	25.780	1,266,931
2026-04-22	28.160	28.160	26.620	27.240	27.240	871,520
2026-04-21	27.280	27.700	26.440	27.580	27.580	1,282,683
2026-04-20	25.300	27.300	25.200	27.080	27.080	2,557,756
2026-04-17	25.880	25.880	25.200	25.320	25.320	1,501,642
2026-04-16	25.600	26.220	25.580	25.860	25.860	1,089,100
2026-04-15	26.060	26.740	25.400	25.780	25.780	1,085,300
2026-04-14	25.740	26.480	25.120	25.800	25.800	1,787,912
2026-04-13	25.980	26.060	25.040	25.420	25.420	1,234,579
2026-04-10	26.900	27.400	26.020	26.100	26.100	1,119,150
2026-04-09	27.440	27.440	26.600	26.820	26.820	762,534
2026-04-08	26.820	28.040	26.820	27.460	27.460	1,805,625
2026-04-02	27.000	27.240	25.420	26.200	26.200	1,970,278
2026-04-01	26.100	27.600	26.000	27.000	27.000	2,802,900
2026-03-31	25.500	26.480	24.500	25.600	25.600	2,275,700
2026-03-30	25.900	26.980	25.140	25.420	25.420	1,573,674
2026-03-27	25.300	27.020	25.260	26.680	26.680	1,452,700
2026-03-26	27.220	27.220	25.100	25.320	25.320	3,254,900
2026-03-25	27.940	28.080	26.800	27.240	27.240	1,831,900
2026-03-24	29.360	30.340	26.940	27.500	27.500	3,364,000
2026-03-23	29.280	29.640	28.500	29.360	29.360	1,028,900
2026-03-20	29.700	30.500	29.420	29.960	29.960	648,600
2026-03-19	30.300	30.680	29.500	29.700	29.700	1,391,500
2026-03-18	30.600	31.300	30.120	30.700	30.700	783,000
2026-03-17	31.280	31.700	30.300	30.420	30.420	1,114,800
2026-03-16	30.800	32.100	30.200	31.280	31.280	1,082,800
2026-03-13	32.900	32.900	30.700	30.840	30.840	1,479,600
2026-03-12	32.800	32.820	31.720	32.780	32.780	1,025,000
2026-03-11	33.040	33.200	32.380	32.700	32.700	755,700
2026-03-10	32.800	33.480	32.340	32.420	32.420	1,020,100
2026-03-09	31.000	32.560	29.680	32.240	32.240	1,763,300
2026-03-06	31.240	33.120	31.240	32.020	32.020	2,086,371
2026-03-05	31.020	32.880	30.560	31.420	31.420	1,882,900
2026-03-04	31.600	31.600	29.640	30.500	30.500	2,414,900
2026-03-03	34.600	35.460	31.500	31.600	31.600	3,357,745
2026-03-02	34.500	38.200	34.500	35.080	35.080	2,680,440
2026-02-27	38.600	38.940	37.180	37.520	37.520	2,310,819
2026-02-26	36.960	39.200	36.300	37.880	37.880	4,278,086
2026-02-25	36.560	39.340	35.960	36.420	36.420	5,357,700
2026-02-24	35.120	37.560	35.120	36.320	36.320	4,064,622
2026-02-23	34.240	35.000	34.240	34.260	34.260	239,800
2026-02-20	34.820	34.820	33.980	34.180	34.180	274,200
2026-02-16	36.660	36.660	34.940	35.480	35.480	413,680
2026-02-13	36.960	38.480	36.560	36.940	36.940	3,009,700
2026-02-12	35.300	38.000	34.920	37.700	37.700	7,933,800
2026-02-11	34.900	35.980	34.020	34.920	34.920	3,905,200
2026-02-10	34.520	34.740	33.940	34.040	34.040	1,171,900
2026-02-09	34.000	35.020	33.700	33.740	33.740	1,763,200
2026-02-06	32.500	34.200	32.120	33.020	33.020	2,795,100
2026-02-05	32.560	33.160	31.620	32.880	32.880	808,000
2026-02-04	33.280	33.280	31.640	32.540	32.540	1,756,600
2026-02-03	33.820	33.920	33.060	33.280	33.280	865,000
2026-02-02	34.000	35.260	33.000	33.040	33.040	2,220,600
2026-01-30	34.960	35.700	33.660	35.260	35.260	1,646,700
2026-01-29	35.600	37.960	34.780	34.960	34.960	4,106,900

← NewerPage 3 of 6 · 329 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.