Caocao Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 50.000 | 50.000 | 48.200 | 48.920 | 48.920 | 328,800 |
| 2025-10-30 | 49.600 | 49.660 | 48.900 | 49.180 | 49.180 | 458,300 |
| 2025-10-28 | 51.200 | 51.550 | 49.500 | 49.600 | 49.600 | 848,900 |
| 2025-10-27 | 52.100 | 52.250 | 50.850 | 51.200 | 51.200 | 837,800 |
| 2025-10-24 | 53.000 | 53.200 | 51.450 | 51.450 | 51.450 | 847,000 |
| 2025-10-23 | 51.000 | 52.750 | 48.800 | 52.350 | 52.350 | 897,900 |
| 2025-10-22 | 49.200 | 52.000 | 48.400 | 51.000 | 51.000 | 1,155,100 |
| 2025-10-21 | 48.900 | 50.300 | 48.280 | 49.180 | 49.180 | 937,300 |
| 2025-10-20 | 46.480 | 49.340 | 46.480 | 48.600 | 48.600 | 1,043,900 |
| 2025-10-17 | 48.900 | 49.020 | 46.300 | 46.440 | 46.440 | 573,348 |
| 2025-10-16 | 49.500 | 49.500 | 48.000 | 48.280 | 48.280 | 688,300 |
| 2025-10-15 | 48.820 | 50.350 | 48.760 | 49.160 | 49.160 | 959,200 |
| 2025-10-14 | 48.800 | 49.500 | 48.000 | 48.720 | 48.720 | 572,652 |
| 2025-10-13 | 49.000 | 50.100 | 48.000 | 48.320 | 48.320 | 836,800 |
| 2025-10-10 | 51.350 | 53.700 | 50.400 | 50.550 | 50.550 | 1,159,600 |
| 2025-10-09 | 50.650 | 53.450 | 49.760 | 51.350 | 51.350 | 1,119,400 |
| 2025-10-08 | 50.600 | 50.950 | 49.420 | 50.600 | 50.600 | 167,700 |
| 2025-10-06 | 50.850 | 51.300 | 50.050 | 50.600 | 50.600 | 136,100 |
| 2025-10-03 | 51.700 | 52.050 | 50.300 | 50.800 | 50.800 | 397,600 |
| 2025-10-02 | 54.000 | 54.000 | 51.000 | 51.700 | 51.700 | 453,600 |
| 2025-09-30 | 50.050 | 54.300 | 49.480 | 54.000 | 54.000 | 2,405,900 |
| 2025-09-29 | 51.500 | 51.500 | 49.980 | 50.050 | 50.050 | 786,400 |
| 2025-09-26 | 51.250 | 52.250 | 49.700 | 50.800 | 50.800 | 2,408,900 |
| 2025-09-25 | 53.600 | 53.600 | 51.300 | 51.300 | 51.300 | 1,204,600 |
| 2025-09-24 | 53.000 | 54.850 | 51.800 | 52.400 | 52.400 | 1,831,700 |
| 2025-09-23 | 52.500 | 53.950 | 51.000 | 52.500 | 52.500 | 1,923,000 |
| 2025-09-22 | 53.600 | 53.800 | 51.450 | 51.900 | 51.900 | 1,415,800 |
| 2025-09-19 | 55.150 | 57.000 | 53.500 | 53.600 | 53.600 | 3,663,400 |
| 2025-09-18 | 56.950 | 57.800 | 54.400 | 54.700 | 54.700 | 3,610,000 |
| 2025-09-17 | 59.300 | 59.300 | 55.900 | 56.950 | 56.950 | 3,934,700 |
| 2025-09-16 | 57.000 | 60.000 | 54.000 | 57.500 | 57.500 | 5,984,200 |
| 2025-09-15 | 59.700 | 60.200 | 55.800 | 56.600 | 56.600 | 4,234,100 |
| 2025-09-12 | 57.400 | 64.250 | 55.300 | 59.150 | 59.150 | 9,128,300 |
| 2025-09-11 | 54.500 | 60.200 | 54.400 | 56.100 | 56.100 | 5,448,500 |
| 2025-09-10 | 53.350 | 58.050 | 50.950 | 54.850 | 54.850 | 6,409,900 |
| 2025-09-09 | 68.050 | 69.050 | 53.200 | 53.750 | 53.750 | 5,536,490 |
| 2025-09-08 | 88.150 | 88.700 | 65.850 | 69.950 | 69.950 | 4,993,200 |
| 2025-09-05 | 77.850 | 81.000 | 77.700 | 79.550 | 79.550 | 1,349,285 |
| 2025-09-04 | 81.550 | 81.550 | 77.150 | 77.850 | 77.850 | 855,400 |
| 2025-09-03 | 81.500 | 83.000 | 79.800 | 81.650 | 81.650 | 763,200 |
| 2025-09-02 | 79.750 | 81.700 | 76.600 | 81.550 | 81.550 | 1,125,640 |
| 2025-09-01 | 80.100 | 81.950 | 77.350 | 79.750 | 79.750 | 793,400 |
| 2025-08-29 | 82.200 | 83.400 | 79.050 | 80.100 | 80.100 | 910,100 |
| 2025-08-28 | 83.500 | 85.200 | 79.500 | 82.200 | 82.200 | 1,094,100 |
| 2025-08-27 | 83.500 | 92.500 | 80.450 | 83.500 | 83.500 | 2,144,400 |
| 2025-08-26 | 79.700 | 82.900 | 78.900 | 81.250 | 81.250 | 974,600 |
| 2025-08-25 | 78.200 | 82.500 | 77.500 | 79.750 | 79.750 | 1,357,000 |
| 2025-08-22 | 72.450 | 78.200 | 71.600 | 77.300 | 77.300 | 1,330,200 |
| 2025-08-21 | 72.000 | 72.000 | 63.200 | 71.050 | 71.050 | 1,288,660 |
| 2025-08-20 | 71.000 | 73.750 | 68.100 | 69.400 | 69.400 | 748,000 |
| 2025-08-19 | 71.050 | 73.500 | 69.000 | 71.000 | 71.000 | 889,900 |
| 2025-08-18 | 61.300 | 71.000 | 61.300 | 70.900 | 70.900 | 1,276,785 |
| 2025-08-15 | 66.100 | 66.100 | 60.650 | 61.300 | 61.300 | 999,900 |
| 2025-08-14 | 60.350 | 66.400 | 59.900 | 66.100 | 66.100 | 919,510 |
| 2025-08-13 | 58.550 | 62.800 | 58.550 | 60.300 | 60.300 | 399,700 |
| 2025-08-12 | 58.750 | 60.900 | 57.250 | 59.000 | 59.000 | 863,900 |
| 2025-08-11 | 56.850 | 61.750 | 56.500 | 58.950 | 58.950 | 1,525,800 |
| 2025-08-08 | 57.950 | 59.000 | 55.000 | 56.850 | 56.850 | 2,063,900 |
| 2025-08-07 | 53.000 | 61.500 | 49.780 | 58.300 | 58.300 | 2,265,700 |
| 2025-08-06 | 50.000 | 52.850 | 47.860 | 49.360 | 49.360 | 875,100 |
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.