CaoCao Inc.: O

Exchange Code Listed Last trade Delisted
HK Main 02643  2025-06-25    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-09-01 0 79.75 79.65 79.75 77.35 81.95 793,400 63,334,150 79.826 79.75 79.65 79.75 77.35 81.95 793,400 79.826 -0.44%
2025-08-29 0 80.10 80.10 80.20 79.05 83.40 910,100 73,624,457 80.897 80.10 80.10 80.20 79.05 83.40 910,100 80.897 -2.55%
2025-08-28 0 82.20 82.10 82.20 79.50 85.20 1,094,100 89,858,435 82.130 82.20 82.10 82.20 79.50 85.20 1,094,100 82.130 -1.56%
2025-08-27 0 83.50 83.50 83.65 80.45 92.50 2,144,400 184,427,935 86.004 83.50 83.50 83.65 80.45 92.50 2,144,400 86.004 2.77%
2025-08-26 0 81.25 80.85 81.25 78.90 82.90 974,600 79,299,885 81.367 81.25 80.85 81.25 78.90 82.90 974,600 81.367 1.88%
2025-08-25 0 79.75 79.00 79.75 77.50 82.50 1,357,000 108,566,341 80.005 79.75 79.00 79.75 77.50 82.50 1,357,000 80.005 3.17%
2025-08-22 0 77.30 77.30 77.40 71.60 78.20 1,330,200 101,047,625 75.964 77.30 77.30 77.40 71.60 78.20 1,330,200 75.964 8.80%
2025-08-21 0 71.05 71.05 71.60 63.20 72.00 1,288,660 88,594,612 68.749 71.05 71.05 71.60 63.20 72.00 1,288,660 68.749 2.38%
2025-08-20 0 69.40 69.15 69.40 68.10 73.75 748,000 52,584,150 70.300 69.40 69.15 69.40 68.10 73.75 748,000 70.300 -2.25%
2025-08-19 0 71.00 70.55 71.00 69.00 73.50 889,900 63,544,660 71.407 71.00 70.55 71.00 69.00 73.50 889,900 71.407 0.14%
2025-08-18 0 70.90 70.85 70.90 61.30 71.00 1,276,785 84,595,660 66.257 70.90 70.85 70.90 61.30 71.00 1,276,785 66.257 15.66%
2025-08-15 0 61.30 61.30 61.50 60.65 66.10 999,900 62,836,515 62.843 61.30 61.30 61.50 60.65 66.10 999,900 62.843 -7.26%
2025-08-14 0 66.10 65.90 66.10 59.90 66.40 919,510 57,979,917 63.055 66.10 65.90 66.10 59.90 66.40 919,510 63.055 9.62%
2025-08-13 0 60.30 60.15 60.30 58.55 62.80 399,700 24,297,508 60.789 60.30 60.15 60.30 58.55 62.80 399,700 60.789 2.20%
2025-08-12 0 59.00 58.80 59.00 57.25 60.90 863,900 50,812,403 58.817 59.00 58.80 59.00 57.25 60.90 863,900 58.817 0.08%
2025-08-11 0 58.95 58.80 58.95 56.50 61.75 1,525,800 90,388,927 59.240 58.95 58.80 58.95 56.50 61.75 1,525,800 59.240 3.69%
2025-08-08 0 56.85 56.80 56.85 55.00 59.00 2,063,900 116,586,627 56.489 56.85 56.80 56.85 55.00 59.00 2,063,900 56.489 -2.49%
2025-08-07 0 58.30 58.25 58.30 49.78 61.50 2,265,700 128,159,653 56.565 58.30 58.25 58.30 49.78 61.50 2,265,700 56.565 18.11%
2025-08-06 0 49.36 49.30 49.36 47.86 52.85 875,100 43,585,272 49.806 49.36 49.30 49.36 47.86 52.85 875,100 49.806 -1.28%
2025-08-05 0 50.00 50.00 50.15 47.22 52.10 1,378,700 69,131,283 50.142 50.00 50.00 50.15 47.22 52.10 1,378,700 50.142 4.82%
2025-08-04 0 47.70 47.60 47.70 43.50 47.86 1,207,200 56,461,454 46.771 47.70 47.60 47.70 43.50 47.86 1,207,200 46.771 9.15%
2025-08-01 0 43.70 43.65 43.70 41.90 45.30 1,302,430 57,527,305 44.169 43.70 43.65 43.70 41.90 45.30 1,302,430 44.169 3.19%
2025-07-31 0 42.35 42.30 42.35 41.80 43.30 475,700 20,119,545 42.295 42.35 42.30 42.35 41.80 43.30 475,700 42.295 -1.17%
2025-07-30 0 42.85 42.80 42.85 41.35 43.25 747,100 31,792,005 42.554 42.85 42.80 42.85 41.35 43.25 747,100 42.554 1.30%
2025-07-29 0 42.30 42.20 42.30 41.90 43.20 737,800 31,414,205 42.578 42.30 42.20 42.30 41.90 43.20 737,800 42.578 0.36%
2025-07-28 0 42.15 42.10 42.15 40.05 42.40 715,300 29,847,180 41.727 42.15 42.10 42.15 40.05 42.40 715,300 41.727 4.20%
2025-07-25 0 40.45 40.45 40.65 40.40 41.15 253,800 10,325,590 40.684 40.45 40.45 40.65 40.40 41.15 253,800 40.684 -1.70%
2025-07-24 0 41.15 41.15 41.30 39.55 41.45 570,000 23,315,535 40.904 41.15 41.15 41.30 39.55 41.45 570,000 40.904 -0.36%
2025-07-23 0 41.30 41.00 41.30 39.50 41.80 1,315,400 54,161,895 41.175 41.30 41.00 41.30 39.50 41.80 1,315,400 41.175 4.56%
2025-07-22 0 39.50 39.50 39.55 38.35 39.75 612,200 24,051,940 39.288 39.50 39.50 39.55 38.35 39.75 612,200 39.288 0.64%
2025-07-21 0 39.25 39.10 39.25 38.00 39.50 671,100 26,182,110 39.014 39.25 39.10 39.25 38.00 39.50 671,100 39.014 3.29%
2025-07-18 0 38.00 37.80 38.00 36.50 38.00 625,500 23,405,315 37.419 38.00 37.80 38.00 36.50 38.00 625,500 37.419 2.70%
2025-07-17 0 37.00 36.85 37.00 35.90 38.10 676,600 25,088,706 37.081 37.00 36.85 37.00 35.90 38.10 676,600 37.081 1.65%
2025-07-16 0 36.40 36.30 36.40 34.65 36.90 858,960 31,036,256 36.132 36.40 36.30 36.40 34.65 36.90 858,960 36.132 4.90%
2025-07-15 0 34.70 34.70 34.80 34.05 34.95 200,500 6,950,800 34.667 34.70 34.70 34.80 34.05 34.95 200,500 34.667 -0.14%
2025-07-14 0 34.75 34.70 34.80 34.45 35.00 127,600 4,436,390 34.768 34.75 34.70 34.80 34.45 35.00 127,600 34.768 0.14%
2025-07-11 0 34.70 34.65 34.75 34.40 34.90 160,600 5,568,310 34.672 34.70 34.65 34.75 34.40 34.90 160,600 34.672 -0.57%
2025-07-10 0 34.90 34.60 34.90 34.55 35.50 288,300 10,115,120 35.085 34.90 34.60 34.90 34.55 35.50 288,300 35.085 -0.29%
2025-07-09 0 35.00 35.00 35.05 34.90 35.85 669,900 23,675,495 35.342 35.00 35.00 35.05 34.90 35.85 669,900 35.342 -0.28%
2025-07-08 0 35.10 35.10 35.20 34.80 35.20 375,300 13,128,120 34.980 35.10 35.10 35.20 34.80 35.20 375,300 34.980 0.86%
2025-07-07 0 34.80 34.80 34.85 34.50 35.20 788,200 27,397,115 34.759 34.80 34.80 34.85 34.50 35.20 788,200 34.759 -1.00%
2025-07-04 0 35.15 35.15 35.20 34.55 35.60 1,593,100 55,980,210 35.139 35.15 35.15 35.20 34.55 35.60 1,593,100 35.139 0.00%
2025-07-03 0 35.15 35.00 35.15 33.45 35.90 1,682,500 58,278,155 34.638 35.15 35.00 35.15 33.45 35.90 1,682,500 34.638 0.43%
2025-07-02 0 35.00 34.80 35.00 34.70 37.05 2,096,300 74,057,362 35.328 35.00 34.80 35.00 34.70 37.05 2,096,300 35.328 -2.64%
2025-06-30 0 35.95 35.95 36.00 35.60 40.00 3,665,380 138,729,696 37.849 35.95 35.95 36.00 35.60 40.00 3,665,380 37.849 -3.36%
2025-06-27 0 37.20 37.20 37.40 35.10 38.50 1,947,800 72,088,455 37.010 37.20 37.20 37.40 35.10 38.50 1,947,800 37.010 3.33%
2025-06-26 0 36.00 36.00 36.10 34.60 36.50 2,051,600 73,219,095 35.689 36.00 36.00 36.10 34.60 36.50 2,051,600 35.689 0.00%
2025-06-25 0 36.00 35.60 36.00 32.85 36.80 13,537,900 484,530,483 35.791 36.00 35.60 36.00 32.85 36.80 13,537,900 35.791

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top