CaoCao Inc. (2643) Historical Prices
4 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 9.60 | 9.81 | 9.40 | 9.64 | 9.64 | +0.52% | 916,519 | 0.46 |
| Nov 03, 2026 | 9.91 | 10.37 | 9.53 | 9.59 | 9.59 | -3.28% | 2,636,600 | 1.34 |
| Nov 02, 2026 | 10.18 | 10.19 | 9.92 | 9.92 | 9.92 | -0.30% | 509,400 | 0.25 |
| Oct 30, 2026 | 9.91 | 10.10 | 9.46 | 9.95 | 9.95 | +0.40% | 3,140,000 | 1.59 |
| Oct 29, 2026 | 9.88 | 10.37 | 9.70 | 9.91 | 9.91 | +0.25% | 1,592,948 | 0.81 |
| Oct 28, 2026 | 9.89 | 9.98 | 9.75 | 9.88 | 9.88 | +1.39% | 857,338 | 0.43 |
| Oct 27, 2026 | 10.19 | 10.19 | 9.57 | 9.75 | 9.75 | -1.91% | 1,476,200 | 0.74 |
| Oct 26, 2026 | 9.86 | 10.26 | 9.70 | 9.94 | 9.94 | +0.91% | 699,700 | 0.35 |
| Oct 23, 2026 | 9.61 | 9.92 | 9.30 | 9.85 | 9.85 | +2.50% | 884,800 | 0.43 |
| Oct 22, 2026 | 9.84 | 9.93 | 9.24 | 9.61 | 9.61 | -2.39% | 2,675,330 | 1.32 |
| Oct 21, 2026 | 10.85 | 10.91 | 9.70 | 9.84 | 9.84 | -6.82% | 5,479,786 | 2.77 |
| Oct 20, 2026 | 11.00 | 11.01 | 10.50 | 10.56 | 10.56 | -4.00% | 1,517,100 | 0.74 |
| Oct 19, 2026 | 11.00 | 11.43 | 10.94 | 11.00 | 11.00 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 11.36 | 11.43 | 10.94 | 11.00 | 11.00 | -0.99% | 706,300 | 0.33 |
| Oct 15, 2026 | 11.68 | 11.68 | 11.11 | 11.11 | 11.11 | -5.37% | 1,464,700 | 0.68 |
| Oct 14, 2026 | 11.74 | 11.95 | 11.57 | 11.74 | 11.74 | +0.34% | 1,059,300 | 0.49 |
| Oct 13, 2026 | 11.88 | 12.10 | 11.62 | 11.70 | 11.70 | -1.52% | 403,100 | 0.18 |
| Oct 12, 2026 | 12.04 | 12.45 | 11.81 | 11.88 | 11.88 | -1.00% | 1,099,000 | 0.49 |
| Oct 09, 2026 | 11.79 | 12.13 | 11.72 | 12.00 | 12.00 | +1.61% | 541,200 | 0.23 |
| Oct 08, 2026 | 12.08 | 12.54 | 11.81 | 11.81 | 11.81 | -6.71% | 902,500 | 0.38 |
| Oct 07, 2026 | 12.51 | 12.80 | 12.36 | 12.66 | 12.66 | +1.28% | 221,498 | 0.09 |
| Oct 06, 2026 | 12.00 | 12.68 | 11.99 | 12.50 | 12.50 | +5.31% | 177,392 | 0.07 |
| Oct 05, 2026 | 11.75 | 12.00 | 11.56 | 11.87 | 11.87 | +1.11% | 111,900 | 0.05 |
| Oct 02, 2026 | 11.71 | 11.88 | 11.52 | 11.74 | 11.74 | -3.14% | 170,700 | 0.07 |
| Oct 01, 2026 | 12.12 | 12.15 | 12.12 | 12.12 | 12.12 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 11.74 | 12.21 | 11.73 | 12.12 | 12.12 | +3.15% | 1,236,500 | 0.48 |
| Sep 29, 2026 | 11.88 | 11.88 | 11.52 | 11.75 | 11.75 | -1.01% | 1,014,192 | 0.38 |
| Sep 28, 2026 | 12.43 | 12.63 | 11.81 | 11.87 | 11.87 | -1.74% | 1,189,300 | 0.45 |
| Sep 25, 2026 | 12.30 | 12.30 | 11.83 | 12.08 | 12.08 | -1.23% | 315,500 | 0.12 |
| Sep 24, 2026 | 11.86 | 13.50 | 11.71 | 12.23 | 12.23 | +4.53% | 8,623,700 | 3.36 |
| Sep 23, 2026 | 12.19 | 12.84 | 11.68 | 11.70 | 11.70 | -2.34% | 2,496,500 | 0.95 |
| Sep 22, 2026 | 12.85 | 12.90 | 11.96 | 11.98 | 11.98 | -6.11% | 2,520,200 | 0.96 |
| Sep 21, 2026 | 13.09 | 13.60 | 12.76 | 12.76 | 12.76 | -2.45% | 1,949,700 | 0.73 |
| Sep 18, 2026 | 13.73 | 13.96 | 12.84 | 13.08 | 13.08 | -2.97% | 4,383,300 | 1.66 |
| Sep 17, 2026 | 12.52 | 14.52 | 12.52 | 13.48 | 13.48 | +5.23% | 14,498,468 | 5.63 |
| Sep 16, 2026 | 11.20 | 15.57 | 11.08 | 12.81 | 12.81 | +14.58% | 23,661,684 | 10.76 |
| Sep 15, 2026 | 11.40 | 11.49 | 10.82 | 11.18 | 11.18 | -2.02% | 2,620,900 | 1.12 |
| Sep 14, 2026 | 11.84 | 11.97 | 11.40 | 11.41 | 11.41 | -3.88% | 1,302,400 | 0.55 |
| Sep 11, 2026 | 12.36 | 12.68 | 11.85 | 11.87 | 11.87 | -5.72% | 1,940,755 | 0.79 |
| Sep 10, 2026 | 13.14 | 13.27 | 12.46 | 12.59 | 12.59 | -4.26% | 1,819,900 | 0.72 |
| Sep 09, 2026 | 13.20 | 13.46 | 13.10 | 13.15 | 13.15 | -0.08% | 710,400 | 0.26 |
| Sep 08, 2026 | 13.60 | 13.60 | 13.12 | 13.16 | 13.16 | -3.24% | 1,126,400 | 0.39 |
| Sep 07, 2026 | 13.88 | 13.88 | 13.46 | 13.60 | 13.60 | -1.88% | 827,300 | 0.29 |
| Sep 04, 2026 | 14.06 | 14.29 | 13.80 | 13.86 | 13.86 | +1.84% | 1,585,000 | 0.54 |
| Sep 03, 2026 | 13.40 | 13.76 | 13.10 | 13.61 | 13.61 | -0.07% | 1,627,500 | 0.54 |
| Sep 02, 2026 | 14.02 | 14.02 | 13.57 | 13.62 | 13.62 | -3.20% | 934,900 | 0.31 |
| Sep 01, 2026 | 14.36 | 14.56 | 14.07 | 14.07 | 14.07 | -1.61% | 866,269 | 0.28 |
| Aug 31, 2026 | 14.29 | 14.47 | 13.90 | 14.30 | 14.30 | +0.07% | 1,339,900 | 0.43 |
| Aug 28, 2026 | 14.00 | 14.48 | 13.95 | 14.29 | 14.29 | +2.07% | 1,518,172 | 0.47 |
| Aug 27, 2026 | 13.93 | 14.05 | 13.67 | 14.00 | 14.00 | +0.57% | 684,500 | 0.20 |
