CaoCao Inc. 2643
HKEX · Hong Kong SAR China · Technology Services
HKD 11.74-0.38 (-3.14%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 11.74 | -3.14% | HKD 11.71 | HKD 11.88 | HKD 11.52 | 170.80K |
| 2026-09-30 | HKD 12.12 | +3.15% | HKD 11.74 | HKD 12.21 | HKD 11.73 | 1.24M |
| 2026-09-29 | HKD 11.75 | -1.01% | HKD 11.88 | HKD 11.88 | HKD 11.52 | 1.01M |
| 2026-09-28 | HKD 11.87 | -1.74% | HKD 12.43 | HKD 12.63 | HKD 11.81 | 1.19M |
| 2026-09-25 | HKD 12.08 | -1.23% | HKD 12.30 | HKD 12.30 | HKD 11.83 | 315.50K |
| 2026-09-24 | HKD 12.23 | +4.53% | HKD 11.86 | HKD 13.50 | HKD 11.71 | 8.62M |
| 2026-09-23 | HKD 11.70 | -2.34% | HKD 12.19 | HKD 12.84 | HKD 11.68 | 2.50M |
| 2026-09-22 | HKD 11.98 | -6.11% | HKD 12.85 | HKD 12.90 | HKD 11.96 | 2.52M |
| 2026-09-21 | HKD 12.76 | -2.45% | HKD 13.09 | HKD 13.60 | HKD 12.76 | 1.95M |
| 2026-09-18 | HKD 13.08 | -2.97% | HKD 13.73 | HKD 13.96 | HKD 12.84 | 4.38M |
| 2026-09-17 | HKD 13.48 | +5.23% | HKD 12.52 | HKD 14.52 | HKD 12.52 | 14.50M |
| 2026-09-16 | HKD 12.81 | +14.58% | HKD 11.20 | HKD 15.57 | HKD 11.08 | 23.66M |
| 2026-09-15 | HKD 11.18 | -2.02% | HKD 11.40 | HKD 11.49 | HKD 10.82 | 2.62M |
| 2026-09-14 | HKD 11.41 | -3.88% | HKD 11.84 | HKD 11.97 | HKD 11.40 | 1.30M |
| 2026-09-11 | HKD 11.87 | -5.72% | HKD 12.36 | HKD 12.68 | HKD 11.85 | 1.94M |
| 2026-09-10 | HKD 12.59 | -4.26% | HKD 13.14 | HKD 13.27 | HKD 12.46 | 1.82M |
| 2026-09-09 | HKD 13.15 | -0.08% | HKD 13.20 | HKD 13.46 | HKD 13.10 | 710.40K |
| 2026-09-08 | HKD 13.16 | -3.24% | HKD 13.60 | HKD 13.60 | HKD 13.12 | 1.13M |
| 2026-09-07 | HKD 13.60 | -1.88% | HKD 13.88 | HKD 13.88 | HKD 13.46 | 827.30K |
| 2026-09-04 | HKD 13.86 | +1.84% | HKD 14.06 | HKD 14.29 | HKD 13.80 | 1.59M |
| 2026-09-03 | HKD 13.61 | -0.07% | HKD 13.40 | HKD 13.76 | HKD 13.10 | 1.63M |
| 2026-09-02 | HKD 13.62 | -3.20% | HKD 14.02 | HKD 14.02 | HKD 13.57 | 934.90K |
| 2026-09-01 | HKD 14.07 | -1.61% | HKD 14.36 | HKD 14.56 | HKD 14.07 | 866.27K |
| 2026-08-31 | HKD 14.30 | +0.07% | HKD 14.29 | HKD 14.47 | HKD 13.90 | 1.34M |
| 2026-08-28 | HKD 14.29 | +2.07% | HKD 14.00 | HKD 14.48 | HKD 13.95 | 1.52M |
| 2026-08-27 | HKD 14.00 | +0.57% | HKD 13.93 | HKD 14.05 | HKD 13.67 | 684.50K |
| 2026-08-26 | HKD 13.92 | +1.02% | HKD 13.87 | HKD 14.11 | HKD 13.83 | 544.20K |
| 2026-08-25 | HKD 13.78 | +1.32% | HKD 13.60 | HKD 14.40 | HKD 13.54 | 1.81M |
| 2026-08-24 | HKD 13.60 | -2.02% | HKD 13.84 | HKD 13.88 | HKD 13.43 | 589.70K |
| 2026-08-21 | HKD 13.88 | +1.68% | HKD 13.70 | HKD 13.89 | HKD 13.60 | 517.90K |
| 2026-08-20 | HKD 13.65 | +1.11% | HKD 13.73 | HKD 13.88 | HKD 13.54 | 786.40K |
| 2026-08-19 | HKD 13.50 | -6.44% | HKD 14.27 | HKD 14.34 | HKD 13.48 | 2.08M |
| 2026-08-18 | HKD 14.43 | +0.42% | HKD 14.38 | HKD 14.60 | HKD 13.96 | 1.32M |
| 2026-08-17 | HKD 14.37 | -0.07% | HKD 14.38 | HKD 14.67 | HKD 14.35 | 697.30K |
| 2026-08-14 | HKD 14.38 | -0.14% | HKD 14.40 | HKD 14.49 | HKD 14.22 | 1.03M |
| 2026-08-13 | HKD 14.40 | -5.76% | HKD 15.20 | HKD 15.26 | HKD 14.20 | 2.86M |
| 2026-08-12 | HKD 15.28 | -1.42% | HKD 15.67 | HKD 15.67 | HKD 15.07 | 877.20K |
| 2026-08-11 | HKD 15.50 | -2.88% | HKD 16.00 | HKD 16.29 | HKD 15.39 | 962.30K |
| 2026-08-10 | HKD 15.96 | +2.57% | HKD 15.70 | HKD 16.44 | HKD 15.69 | 1.46M |
| 2026-08-07 | HKD 15.56 | +2.98% | HKD 15.20 | HKD 15.63 | HKD 14.93 | 908.80K |
| 2026-08-06 | HKD 15.11 | -3.94% | HKD 15.41 | HKD 15.73 | HKD 15.05 | 1.28M |
| 2026-08-05 | HKD 15.73 | +2.28% | HKD 15.55 | HKD 16.15 | HKD 15.50 | 2.21M |
| 2026-08-04 | HKD 15.38 | +2.12% | HKD 15.06 | HKD 15.79 | HKD 15.06 | 1.62M |
| 2026-08-03 | HKD 15.06 | +1.55% | HKD 14.86 | HKD 15.13 | HKD 14.71 | 875.30K |
| 2026-07-31 | HKD 14.83 | +0.14% | HKD 15.03 | HKD 15.20 | HKD 14.81 | 1.38M |
| 2026-07-30 | HKD 14.81 | -4.45% | HKD 15.57 | HKD 15.97 | HKD 14.76 | 2.23M |
| 2026-07-29 | HKD 15.50 | +4.10% | HKD 15.01 | HKD 15.57 | HKD 14.87 | 2.47M |
| 2026-07-28 | HKD 14.89 | +0.20% | HKD 14.86 | HKD 15.74 | HKD 14.70 | 2.43M |
| 2026-07-27 | HKD 14.86 | +2.48% | HKD 14.68 | HKD 15.29 | HKD 14.10 | 1.96M |
| 2026-07-24 | HKD 14.50 | -6.21% | HKD 15.21 | HKD 15.40 | HKD 14.50 | 2.38M |
| 2026-07-23 | HKD 15.46 | +9.72% | HKD 14.09 | HKD 15.90 | HKD 13.92 | 6.37M |
| 2026-07-22 | HKD 14.09 | -3.43% | HKD 14.59 | HKD 14.92 | HKD 13.99 | 2.54M |
| 2026-07-21 | HKD 14.59 | -0.41% | HKD 14.70 | HKD 14.75 | HKD 14.13 | 2.19M |
| 2026-07-20 | HKD 14.65 | -0.20% | HKD 14.55 | HKD 14.79 | HKD 14.20 | 3.20M |
| 2026-07-17 | HKD 14.68 | -7.67% | HKD 15.89 | HKD 15.89 | HKD 14.64 | 2.89M |
| 2026-07-16 | HKD 15.90 | +3.58% | HKD 15.36 | HKD 16.26 | HKD 15.00 | 2.77M |
| 2026-07-15 | HKD 15.35 | -0.45% | HKD 15.50 | HKD 15.85 | HKD 15.12 | 3.14M |
| 2026-07-14 | HKD 15.42 | -4.52% | HKD 16.12 | HKD 16.29 | HKD 14.88 | 6.47M |
| 2026-07-13 | HKD 16.15 | -5.00% | HKD 17.30 | HKD 17.31 | HKD 16.14 | 1.47M |
| 2026-07-10 | HKD 17.00 | -4.66% | HKD 17.80 | HKD 17.91 | HKD 17.00 | 2.89M |
| 2026-07-09 | HKD 17.83 | -1.76% | HKD 18.46 | HKD 18.46 | HKD 17.60 | 1.18M |
| 2026-07-08 | HKD 18.15 | +0.67% | HKD 18.10 | HKD 18.65 | HKD 17.30 | 2.41M |
| 2026-07-07 | HKD 18.03 | +2.91% | HKD 17.57 | HKD 18.29 | HKD 17.00 | 2.70M |
| 2026-07-06 | HKD 17.52 | -6.61% | HKD 18.99 | HKD 18.99 | HKD 17.31 | 3.81M |
| 2026-07-03 | HKD 18.76 | +0.86% | HKD 18.86 | HKD 19.50 | HKD 18.64 | 3.40M |
| 2026-07-02 | HKD 18.60 | -6.39% | HKD 19.87 | HKD 20.30 | HKD 18.56 | 4.70M |
| 2026-06-30 | HKD 19.87 | -2.02% | HKD 20.36 | HKD 20.52 | HKD 19.85 | 2.79M |
| 2026-06-29 | HKD 20.28 | -3.43% | HKD 21.00 | HKD 21.10 | HKD 19.70 | 3.27M |
| 2026-06-26 | HKD 21.00 | -5.06% | HKD 22.18 | HKD 22.22 | HKD 19.68 | 6.00M |
| 2026-06-25 | HKD 22.12 | -10.08% | HKD 24.90 | HKD 24.90 | HKD 21.82 | 3.11M |
| 2026-06-24 | HKD 24.60 | +5.76% | HKD 23.72 | HKD 24.80 | HKD 23.00 | 3.07M |
| 2026-06-23 | HKD 23.26 | -5.45% | HKD 24.10 | HKD 24.74 | HKD 22.70 | 4.00M |
| 2026-06-22 | HKD 24.60 | -11.95% | HKD 27.94 | HKD 27.94 | HKD 23.36 | 9.93M |
| 2026-06-18 | HKD 27.94 | -16.15% | HKD 33.04 | HKD 34.86 | HKD 26.36 | 10.88M |
| 2026-06-17 | HKD 33.32 | -3.42% | HKD 34.86 | HKD 34.86 | HKD 32.00 | 4.67M |
| 2026-06-16 | HKD 34.50 | -5.74% | HKD 36.80 | HKD 38.20 | HKD 34.10 | 6.38M |
| 2026-06-15 | HKD 36.60 | +7.71% | HKD 34.80 | HKD 37.90 | HKD 33.98 | 7.39M |
| 2026-06-12 | HKD 33.98 | -2.41% | HKD 35.30 | HKD 38.06 | HKD 33.30 | 10.30M |
| 2026-06-11 | HKD 34.82 | +16.69% | HKD 29.88 | HKD 35.22 | HKD 28.50 | 11.99M |
| 2026-06-10 | HKD 29.84 | -6.16% | HKD 31.80 | HKD 31.80 | HKD 28.74 | 1.97M |
| 2026-06-09 | HKD 31.80 | +5.79% | HKD 30.08 | HKD 33.20 | HKD 30.08 | 5.78M |
| 2026-06-08 | HKD 30.06 | -4.81% | HKD 30.98 | HKD 32.28 | HKD 29.66 | 3.89M |
| 2026-06-05 | HKD 31.58 | -3.25% | HKD 33.00 | HKD 33.34 | HKD 28.86 | 4.96M |
| 2026-06-04 | HKD 32.64 | -1.09% | HKD 33.00 | HKD 34.74 | HKD 32.38 | 2.56M |
| 2026-06-03 | HKD 33.00 | -2.65% | HKD 33.90 | HKD 34.34 | HKD 32.64 | 2.70M |
| 2026-06-02 | HKD 33.90 | +9.14% | HKD 31.06 | HKD 34.96 | HKD 30.46 | 10.07M |
| 2026-06-01 | HKD 31.06 | +15.38% | HKD 26.50 | HKD 31.48 | HKD 26.50 | 7.75M |
| 2026-05-29 | HKD 26.92 | -4.27% | HKD 28.00 | HKD 29.30 | HKD 26.50 | 1.90M |
| 2026-05-28 | HKD 28.12 | +2.18% | HKD 27.60 | HKD 28.88 | HKD 27.12 | 3.07M |
| 2026-05-27 | HKD 27.52 | -1.71% | HKD 28.56 | HKD 29.28 | HKD 27.40 | 2.25M |