Caocao Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 34.960 | 35.880 | 33.500 | 35.520 | 35.520 | 4,087,800 |
| 2026-01-27 | 35.820 | 35.900 | 34.580 | 35.660 | 35.660 | 1,884,100 |
| 2026-01-26 | 36.840 | 37.400 | 34.720 | 35.800 | 35.800 | 6,023,400 |
| 2026-01-23 | 33.920 | 37.540 | 33.920 | 36.680 | 36.680 | 7,721,346 |
| 2026-01-22 | 34.660 | 35.220 | 33.200 | 33.280 | 33.280 | 3,019,900 |
| 2026-01-21 | 36.060 | 36.320 | 34.140 | 34.940 | 34.940 | 3,622,300 |
| 2026-01-20 | 35.600 | 37.840 | 34.420 | 34.740 | 34.740 | 6,386,612 |
| 2026-01-19 | 37.100 | 38.000 | 35.500 | 35.500 | 35.500 | 8,614,776 |
| 2026-01-16 | 33.500 | 37.780 | 32.640 | 36.960 | 36.960 | 13,284,060 |
| 2026-01-15 | 32.200 | 34.640 | 31.480 | 33.320 | 33.320 | 4,211,300 |
| 2026-01-14 | 31.880 | 33.280 | 31.460 | 32.320 | 32.320 | 1,799,506 |
| 2026-01-13 | 32.360 | 32.500 | 31.260 | 31.580 | 31.580 | 1,237,300 |
| 2026-01-12 | 32.000 | 32.200 | 31.100 | 32.020 | 32.020 | 1,241,072 |
| 2026-01-09 | 31.880 | 32.360 | 31.200 | 31.720 | 31.720 | 1,230,944 |
| 2026-01-08 | 32.260 | 33.200 | 31.560 | 31.880 | 31.880 | 1,555,200 |
| 2026-01-07 | 31.180 | 33.960 | 29.880 | 32.820 | 32.820 | 3,732,812 |
| 2026-01-06 | 30.400 | 31.000 | 28.800 | 30.860 | 30.860 | 1,712,404 |
| 2026-01-05 | 29.060 | 30.480 | 28.480 | 29.660 | 29.660 | 1,883,700 |
| 2026-01-02 | 30.300 | 30.300 | 27.500 | 29.660 | 29.660 | 710,918 |
| 2025-12-31 | 30.700 | 32.100 | 28.660 | 30.000 | 30.000 | 2,632,772 |
| 2025-12-30 | 29.980 | 30.780 | 27.760 | 30.220 | 30.220 | 2,031,600 |
| 2025-12-29 | 29.260 | 31.820 | 28.180 | 29.780 | 29.780 | 3,912,136 |
| 2025-12-24 | 29.720 | 32.480 | 29.140 | 29.200 | 29.200 | 5,264,085 |
| 2025-12-23 | 30.500 | 31.420 | 29.660 | 29.740 | 29.740 | 785,400 |
| 2025-12-22 | 30.500 | 32.880 | 30.020 | 31.100 | 31.100 | 1,613,200 |
| 2025-12-19 | 29.000 | 30.740 | 28.400 | 30.540 | 30.540 | 3,335,600 |
| 2025-12-18 | 33.000 | 33.000 | 28.880 | 28.960 | 28.960 | 6,227,400 |
| 2025-12-17 | 32.800 | 34.480 | 32.460 | 33.040 | 33.040 | 2,270,100 |
| 2025-12-16 | 37.300 | 37.780 | 32.800 | 32.800 | 32.800 | 3,388,242 |
| 2025-12-15 | 41.500 | 42.640 | 35.840 | 37.000 | 37.000 | 4,243,700 |
| 2025-12-12 | 46.620 | 47.440 | 41.440 | 41.440 | 41.440 | 4,181,300 |
| 2025-12-11 | 49.300 | 49.400 | 46.280 | 46.620 | 46.620 | 1,786,100 |
| 2025-12-10 | 50.950 | 51.800 | 47.220 | 48.240 | 48.240 | 1,173,400 |
| 2025-12-09 | 53.000 | 55.550 | 49.600 | 50.950 | 50.950 | 1,462,100 |
| 2025-12-08 | 51.800 | 53.000 | 50.700 | 52.300 | 52.300 | 2,922,200 |
| 2025-12-05 | 50.050 | 52.200 | 49.700 | 51.800 | 51.800 | 2,526,600 |
| 2025-12-04 | 45.780 | 50.400 | 45.700 | 49.700 | 49.700 | 1,881,700 |
| 2025-12-03 | 48.500 | 48.500 | 45.560 | 45.880 | 45.880 | 395,200 |
| 2025-12-02 | 48.180 | 49.900 | 47.180 | 47.440 | 47.440 | 1,510,600 |
| 2025-12-01 | 46.020 | 48.300 | 45.260 | 47.860 | 47.860 | 1,978,800 |
| 2025-11-28 | 45.000 | 45.860 | 44.200 | 45.140 | 45.140 | 1,012,000 |
| 2025-11-27 | 46.780 | 46.780 | 44.120 | 44.280 | 44.280 | 950,500 |
| 2025-11-26 | 47.100 | 47.160 | 45.680 | 45.860 | 45.860 | 979,200 |
| 2025-11-25 | 47.940 | 48.600 | 46.980 | 47.100 | 47.100 | 866,085 |
| 2025-11-24 | 48.260 | 48.780 | 47.700 | 48.100 | 48.100 | 959,200 |
| 2025-11-21 | 48.240 | 48.380 | 46.500 | 47.580 | 47.580 | 842,100 |
| 2025-11-20 | 49.100 | 49.780 | 47.940 | 48.240 | 48.240 | 513,800 |
| 2025-11-19 | 47.100 | 49.920 | 47.100 | 48.060 | 48.060 | 825,400 |
| 2025-11-18 | 48.540 | 48.980 | 47.300 | 47.560 | 47.560 | 837,300 |
| 2025-11-17 | 49.860 | 49.860 | 48.000 | 48.540 | 48.540 | 836,100 |
| 2025-11-14 | 48.500 | 49.780 | 48.500 | 49.200 | 49.200 | 835,851 |
| 2025-11-13 | 49.020 | 49.020 | 48.460 | 48.500 | 48.500 | 107,300 |
| 2025-11-12 | 51.250 | 51.600 | 48.240 | 48.660 | 48.660 | 877,750 |
| 2025-11-11 | 51.700 | 52.000 | 50.350 | 51.250 | 51.250 | 875,000 |
| 2025-11-10 | 49.020 | 53.000 | 49.020 | 50.800 | 50.800 | 963,699 |
| 2025-11-07 | 49.420 | 50.100 | 48.380 | 49.560 | 49.560 | 610,000 |
| 2025-11-06 | 46.300 | 50.200 | 46.300 | 49.420 | 49.420 | 486,000 |
| 2025-11-05 | 47.900 | 47.900 | 46.500 | 46.800 | 46.800 | 399,406 |
| 2025-11-04 | 49.880 | 49.880 | 47.700 | 47.900 | 47.900 | 496,400 |
| 2025-11-03 | 48.920 | 49.820 | 47.980 | 49.240 | 49.240 | 854,100 |
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.