Caocao Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	47.600	52.100	47.220	50.000	50.000	1,378,700
2025-08-04	43.700	47.860	43.500	47.700	47.700	1,207,200
2025-08-01	41.900	45.300	41.900	43.700	43.700	1,302,430
2025-07-31	42.800	43.300	41.800	42.350	42.350	475,700
2025-07-30	42.000	43.250	41.350	42.850	42.850	747,100
2025-07-29	42.100	43.200	41.900	42.300	42.300	737,800
2025-07-28	40.450	42.400	40.050	42.150	42.150	715,300
2025-07-25	41.150	41.150	40.400	40.450	40.450	253,800
2025-07-24	41.100	41.450	39.550	41.150	41.150	570,000
2025-07-23	41.000	41.800	39.500	41.300	41.300	1,315,400
2025-07-22	38.900	39.750	38.350	39.500	39.500	612,200
2025-07-21	38.000	39.500	38.000	39.250	39.250	671,100
2025-07-18	37.000	38.000	36.500	38.000	38.000	625,500
2025-07-17	36.300	38.100	35.900	37.000	37.000	676,600
2025-07-16	34.650	36.900	34.650	36.400	36.400	858,960
2025-07-15	34.050	34.950	34.050	34.700	34.700	200,500
2025-07-14	34.700	35.000	34.450	34.750	34.750	127,600
2025-07-11	34.900	34.900	34.400	34.700	34.700	160,600
2025-07-10	35.000	35.500	34.550	34.900	34.900	288,300
2025-07-09	35.100	35.850	34.900	35.000	35.000	669,900
2025-07-08	34.800	35.200	34.800	35.100	35.100	375,300
2025-07-07	35.150	35.200	34.500	34.800	34.800	788,200
2025-07-04	35.150	35.600	34.550	35.150	35.150	1,593,100
2025-07-03	35.000	35.900	33.450	35.150	35.150	1,682,500
2025-07-02	36.050	37.050	34.700	35.000	35.000	2,096,300
2025-06-30	37.200	40.000	35.600	35.950	35.950	3,665,380
2025-06-27	36.000	38.500	35.100	37.200	37.200	1,947,800
2025-06-26	35.800	36.500	34.600	36.000	36.000	2,051,600
2025-06-25	33.800	36.800	32.850	36.000	36.000	13,537,900

← NewerPage 6 of 6 · 329 trading days

Stock splits

No stock splits on record.

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.