TipRanks
Go Ultimate55% OFF

CaoCao Inc. (2643) Historical Prices

HK:2643 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 202610.1810.199.929.929.92-0.30%509,4000.25
Oct 30, 20269.9110.109.469.959.95+0.40%3,140,0001.59
Oct 29, 20269.8810.379.709.919.91+0.25%1,592,9480.81
Oct 28, 20269.899.989.759.889.88+1.39%857,3380.43
Oct 27, 202610.1910.199.579.759.75-1.91%1,476,2000.74
Oct 26, 20269.8610.269.709.949.94+0.91%699,7000.35
Oct 23, 20269.619.929.309.859.85+2.50%884,8000.43
Oct 22, 20269.849.939.249.619.61-2.39%2,675,3301.32
Oct 21, 202610.8510.919.709.849.84-6.82%5,479,7862.77
Oct 20, 202611.0011.0110.5010.5610.56-4.00%1,517,1000.74
Oct 19, 202611.0011.4310.9411.0011.00+0.00%00.00
Oct 16, 202611.3611.4310.9411.0011.00-0.99%706,3000.33
Oct 15, 202611.6811.6811.1111.1111.11-5.37%1,464,7000.68
Oct 14, 202611.7411.9511.5711.7411.74+0.34%1,059,3000.49
Oct 13, 202611.8812.1011.6211.7011.70-1.52%403,1000.18
Oct 12, 202612.0412.4511.8111.8811.88-1.00%1,099,0000.49
Oct 09, 202611.7912.1311.7212.0012.00+1.61%541,2000.23
Oct 08, 202612.0812.5411.8111.8111.81-6.71%902,5000.38
Oct 07, 202612.5112.8012.3612.6612.66+1.28%221,4980.09
Oct 06, 202612.0012.6811.9912.5012.50+5.31%177,3920.07
Oct 05, 202611.7512.0011.5611.8711.87+1.11%111,9000.05
Oct 02, 202611.7111.8811.5211.7411.74-3.14%170,7000.07
Oct 01, 202612.1212.1512.1212.1212.12+0.00%00.00
Sep 30, 202611.7412.2111.7312.1212.12+3.15%1,236,5000.48
Sep 29, 202611.8811.8811.5211.7511.75-1.01%1,014,1920.38
Sep 28, 202612.4312.6311.8111.8711.87-1.74%1,189,3000.45
Sep 25, 202612.3012.3011.8312.0812.08-1.23%315,5000.12
Sep 24, 202611.8613.5011.7112.2312.23+4.53%8,623,7003.36
Sep 23, 202612.1912.8411.6811.7011.70-2.34%2,496,5000.95
Sep 22, 202612.8512.9011.9611.9811.98-6.11%2,520,2000.96
Sep 21, 202613.0913.6012.7612.7612.76-2.45%1,949,7000.73
Sep 18, 202613.7313.9612.8413.0813.08-2.97%4,383,3001.66
Sep 17, 202612.5214.5212.5213.4813.48+5.23%14,498,4685.63
Sep 16, 202611.2015.5711.0812.8112.81+14.58%23,661,68410.76
Sep 15, 202611.4011.4910.8211.1811.18-2.02%2,620,9001.12
Sep 14, 202611.8411.9711.4011.4111.41-3.88%1,302,4000.55
Sep 11, 202612.3612.6811.8511.8711.87-5.72%1,940,7550.79
Sep 10, 202613.1413.2712.4612.5912.59-4.26%1,819,9000.72
Sep 09, 202613.2013.4613.1013.1513.15-0.08%710,4000.26
Sep 08, 202613.6013.6013.1213.1613.16-3.24%1,126,4000.39
Sep 07, 202613.8813.8813.4613.6013.60-1.88%827,3000.29
Sep 04, 202614.0614.2913.8013.8613.86+1.84%1,585,0000.54
Sep 03, 202613.4013.7613.1013.6113.61-0.07%1,627,5000.54
Sep 02, 202614.0214.0213.5713.6213.62-3.20%934,9000.31
Sep 01, 202614.3614.5614.0714.0714.07-1.61%866,2690.28
Aug 31, 202614.2914.4713.9014.3014.30+0.07%1,339,9000.43
Aug 28, 202614.0014.4813.9514.2914.29+2.07%1,518,1720.47
Aug 27, 202613.9314.0513.6714.0014.00+0.57%684,5000.20
Aug 26, 202613.8714.1113.8313.9213.92+1.02%544,2000.16
Aug 25, 202613.6014.4013.5413.7813.78+1.32%1,811,1000.53