HKSE - Delayed Quote HKD

Shanghai Chicmax Cosmetic Co., Ltd. (2145.HK)

35.950

-1.650

(-4.39%)

At close: 4:08:14 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	38.350	38.350	35.550	35.950	35.950	1,100,200
Jan 16, 2025	37.200	38.450	37.000	37.600	37.600	630,700
Jan 15, 2025	39.150	39.150	36.250	36.700	36.700	472,100
Jan 14, 2025	37.300	38.200	36.500	38.000	38.000	861,100
Jan 13, 2025	36.000	37.200	36.000	37.100	37.100	221,698
Jan 10, 2025	37.900	37.900	36.550	36.550	36.550	420,800
Jan 9, 2025	35.800	37.550	35.750	36.900	36.900	371,214
Jan 8, 2025	37.300	37.500	35.200	35.850	35.850	783,200
Jan 7, 2025	35.450	37.750	34.300	36.500	36.500	2,610,100
Jan 6, 2025	35.100	36.800	34.450	34.450	34.450	2,295,500
Jan 3, 2025	34.800	35.000	33.650	34.750	34.750	402,200
Jan 2, 2025	34.700	35.000	34.000	34.550	34.550	462,400
Dec 31, 2024	34.700	34.700	34.700	34.700	34.700	-
Dec 30, 2024	35.400	36.150	34.950	35.100	35.100	631,300
Dec 27, 2024	36.200	36.200	34.600	35.300	35.300	538,500
Dec 24, 2024	36.150	36.150	36.150	36.150	36.150	-
Dec 23, 2024	35.450	35.850	34.100	35.550	35.550	692,700
Dec 20, 2024	33.900	37.950	33.900	35.450	35.450	2,687,104
Dec 19, 2024	33.200	33.700	32.550	33.500	33.500	337,200
Dec 18, 2024	34.450	34.500	33.000	33.300	33.300	313,600
Dec 17, 2024	33.600	35.300	33.200	34.500	34.500	653,900
Dec 16, 2024	35.600	36.450	33.600	33.700	33.700	578,000
Dec 13, 2024	37.400	37.400	34.600	35.850	35.850	375,800
Dec 12, 2024	36.200	37.700	35.750	37.400	37.400	531,800
Dec 11, 2024	36.050	37.150	35.750	36.150	36.150	523,100
Dec 10, 2024	38.050	38.500	35.850	36.100	36.100	1,140,600
Dec 9, 2024	35.600	36.700	34.250	36.550	36.550	693,400
Dec 6, 2024	33.700	35.300	33.700	34.950	34.950	581,100
Dec 5, 2024	33.550	33.650	32.800	33.550	33.550	287,200
Dec 4, 2024	33.900	33.900	33.000	33.500	33.500	387,700
Dec 3, 2024	32.200	33.600	32.200	33.400	33.400	445,800
Dec 2, 2024	31.200	32.450	30.900	32.200	32.200	373,200
Nov 29, 2024	30.650	31.700	30.500	31.200	31.200	250,100
Nov 28, 2024	32.000	32.000	30.250	30.600	30.600	209,500
Nov 27, 2024	30.100	31.800	29.550	31.600	31.600	182,400
Nov 26, 2024	30.050	31.000	30.050	30.200	30.200	141,000
Nov 25, 2024	29.950	30.300	29.650	30.150	30.150	157,100
Nov 22, 2024	31.150	31.150	29.200	29.550	29.550	378,800
Nov 21, 2024	30.700	31.700	30.400	30.750	30.750	308,600
Nov 20, 2024	30.800	32.000	30.100	31.250	31.250	415,500
Nov 19, 2024	30.450	31.900	30.450	30.750	30.750	391,700
Nov 18, 2024	32.350	32.350	30.400	30.950	30.950	299,000
Nov 15, 2024	31.850	32.850	31.400	31.500	31.500	236,300
Nov 14, 2024	32.500	33.000	31.800	31.850	31.850	500,000
Nov 13, 2024	32.800	33.000	32.300	32.950	32.950	221,900
Nov 12, 2024	33.000	33.800	32.300	32.800	32.800	577,500
Nov 11, 2024	34.850	37.600	31.500	33.500	33.500	2,012,796
Nov 8, 2024	38.500	38.500	35.500	36.500	36.500	1,290,400
Nov 7, 2024	35.350	36.050	33.600	36.050	36.050	608,700
Nov 6, 2024	34.700	35.200	34.000	34.700	34.700	275,200
Nov 5, 2024	33.000	34.500	32.250	34.400	34.400	769,400
Nov 4, 2024	34.200	34.200	32.550	33.000	33.000	713,788
Nov 1, 2024	34.350	34.800	33.550	34.000	34.000	222,900
Oct 31, 2024	34.250	35.100	34.200	34.350	34.350	257,300
Oct 30, 2024	35.350	37.150	33.850	34.750	34.750	271,300
Oct 29, 2024	35.000	36.000	34.750	35.350	35.350	261,400
Oct 28, 2024	35.650	35.800	34.550	34.950	34.950	284,300
Oct 25, 2024	34.000	35.550	34.000	35.350	35.350	344,200
Oct 24, 2024	35.300	35.350	33.850	35.250	35.250	426,100
Oct 23, 2024	36.900	38.050	34.600	35.300	35.300	1,297,900
Oct 22, 2024	38.450	39.100	36.900	37.150	37.150	457,600
Oct 21, 2024	41.250	41.600	37.650	38.450	38.450	761,800
Oct 18, 2024	41.000	42.350	40.300	41.200	41.200	292,202
Oct 17, 2024	41.800	43.000	40.500	40.700	40.700	245,100
Oct 16, 2024	44.000	44.000	40.450	41.800	41.800	559,100
Oct 15, 2024	44.200	45.000	41.150	42.300	42.300	385,700
Oct 14, 2024	42.750	45.250	39.450	44.150	44.150	892,000
Oct 10, 2024	42.800	44.900	42.400	42.650	42.650	336,143
Oct 9, 2024	41.850	44.500	40.150	42.200	42.200	1,040,500
Oct 8, 2024	46.000	50.000	41.050	41.650	41.650	1,516,400
Oct 7, 2024	49.300	51.500	48.700	50.250	50.250	201,400
Oct 4, 2024	48.150	49.300	47.700	49.300	49.300	212,200
Oct 3, 2024	0.750 Dividend
Oct 3, 2024	49.000	49.000	45.200	47.750	47.750	186,800
Oct 2, 2024	45.800	49.700	45.100	49.350	48.600	518,800
Sep 30, 2024	40.800	45.800	40.800	45.800	45.104	978,600
Sep 27, 2024	41.900	41.900	39.050	40.700	40.081	1,016,300
Sep 26, 2024	34.050	38.500	34.050	38.500	37.915	1,159,800
Sep 25, 2024	34.800	36.300	34.250	35.500	34.960	798,900
Sep 24, 2024	34.800	34.800	32.100	34.600	34.074	366,900
Sep 23, 2024	32.050	32.650	31.800	32.450	31.957	304,900
Sep 20, 2024	33.450	33.450	31.700	32.400	31.908	189,200
Sep 19, 2024	30.550	33.750	30.550	31.800	31.317	196,400
Sep 17, 2024	32.250	32.300	29.800	30.500	30.036	132,500
Sep 16, 2024	31.650	32.650	30.750	32.650	32.154	39,200
Sep 13, 2024	33.250	33.250	31.500	31.650	31.169	213,882
Sep 12, 2024	34.050	34.250	32.000	32.800	32.302	390,400
Sep 11, 2024	33.500	34.550	33.400	34.000	33.483	112,100
Sep 10, 2024	34.700	35.100	33.200	33.400	32.892	152,800
Sep 9, 2024	36.800	36.150	34.550	35.500	34.960	318,200
Sep 5, 2024	36.250	37.050	35.900	36.500	35.945	137,700
Sep 4, 2024	36.500	36.700	35.300	36.250	35.699	186,500
Sep 3, 2024	37.900	37.900	36.100	36.500	35.945	184,600
Sep 2, 2024	38.550	38.550	36.550	37.850	37.275	284,400
Aug 30, 2024	37.700	39.650	36.450	38.000	37.422	1,133,800
Aug 29, 2024	36.800	37.250	35.400	36.900	36.339	206,900
Aug 28, 2024	36.200	37.350	35.250	36.650	36.093	623,000
Aug 27, 2024	34.000	36.250	33.900	35.800	35.256	389,900
Aug 26, 2024	34.200	34.300	33.100	33.950	33.434	185,000
Aug 23, 2024	35.800	35.800	32.500	33.250	32.745	540,200
Aug 22, 2024	35.400	36.250	34.500	34.850	34.320	170,100
Aug 21, 2024	35.000	35.900	34.400	35.550	35.010	169,400
Aug 20, 2024	34.500	35.800	34.050	35.300	34.764	222,800
Aug 19, 2024	32.550	34.800	32.550	34.400	33.877	122,300
Aug 16, 2024	33.100	33.850	33.100	33.550	33.040	68,400
Aug 15, 2024	33.800	33.800	33.000	33.400	32.892	127,700
Aug 14, 2024	34.000	35.100	32.800	33.800	33.286	119,800
Aug 13, 2024	34.250	35.050	33.950	34.450	33.926	80,000
Aug 12, 2024	35.400	35.750	33.800	34.450	33.926	161,700
Aug 9, 2024	35.000	35.650	34.850	35.650	35.108	203,900
Aug 8, 2024	34.700	35.300	33.900	34.800	34.271	172,900
Aug 7, 2024	33.700	35.100	33.700	35.000	34.468	124,400
Aug 6, 2024	33.800	35.850	33.150	34.000	33.483	112,900
Aug 5, 2024	32.950	34.700	33.300	33.900	33.385	229,700
Aug 2, 2024	34.000	35.500	34.000	34.650	34.123	149,400
Aug 1, 2024	35.100	36.000	34.750	35.500	34.960	187,500
Jul 31, 2024	32.950	35.450	32.700	35.000	34.468	501,100
Jul 30, 2024	35.500	36.150	31.150	32.950	32.449	1,269,100
Jul 29, 2024	40.200	40.200	34.550	35.350	34.813	1,265,900
Jul 26, 2024	38.000	37.750	36.650	37.450	36.881	78,600
Jul 25, 2024	38.700	38.700	37.200	37.550	36.979	133,900
Jul 24, 2024	39.300	39.350	38.300	38.700	38.112	104,800
Jul 23, 2024	40.000	40.000	38.200	39.300	38.703	330,800
Jul 22, 2024	38.050	39.550	37.400	39.250	38.653	169,700
Jul 19, 2024	37.700	38.900	36.900	38.000	37.422	384,100
Jul 18, 2024	40.400	40.500	38.050	38.350	37.767	342,600
Jul 17, 2024	41.200	41.600	40.400	40.450	39.835	318,600
Jul 16, 2024	42.750	42.750	39.800	41.000	40.377	392,800
Jul 15, 2024	42.500	43.500	42.050	43.000	42.347	559,800
Jul 12, 2024	43.900	43.900	41.300	42.400	41.756	209,800
Jul 11, 2024	41.800	43.000	40.900	42.300	41.657	210,100
Jul 10, 2024	41.900	43.150	41.000	41.350	40.722	168,700
Jul 9, 2024	40.400	43.450	40.350	42.200	41.559	327,900
Jul 8, 2024	39.350	40.750	38.650	40.400	39.786	330,000
Jul 5, 2024	40.000	40.050	39.300	39.600	38.998	175,800
Jul 4, 2024	40.100	41.450	39.650	40.200	39.589	676,300
Jul 3, 2024	38.650	41.300	38.650	40.750	40.131	238,373
Jul 2, 2024	41.050	41.700	39.750	39.900	39.294	722,500
Jun 28, 2024	44.550	44.550	39.750	41.400	40.771	411,400
Jun 27, 2024	43.000	43.300	40.800	41.250	40.623	211,100
Jun 26, 2024	42.100	44.000	42.100	42.650	42.002	280,600
Jun 25, 2024	42.400	43.800	41.500	43.350	42.691	340,752
Jun 24, 2024	43.100	43.850	41.600	42.250	41.608	321,300
Jun 21, 2024	43.050	44.400	42.000	43.100	42.445	473,200
Jun 20, 2024	44.000	45.200	42.950	43.600	42.937	298,400
Jun 19, 2024	42.000	44.950	42.000	44.450	43.774	88,400
Jun 18, 2024	43.050	44.800	42.650	44.100	43.430	310,011
Jun 17, 2024	44.900	44.900	42.550	42.600	41.953	248,200
Jun 14, 2024	42.900	45.550	42.400	45.300	44.612	1,161,683
Jun 13, 2024	44.600	45.550	42.900	42.900	42.248	202,100
Jun 12, 2024	45.200	45.900	42.850	44.600	43.922	1,739,600
Jun 11, 2024	46.250	46.250	43.200	45.100	44.415	1,675,400
Jun 7, 2024	45.500	46.500	44.700	46.100	45.399	1,680,900
Jun 6, 2024	44.500	45.800	44.500	45.650	44.956	70,000
Jun 5, 2024	45.400	45.800	44.250	45.200	44.513	263,300
Jun 4, 2024	46.000	46.000	44.200	45.400	44.710	184,800
Jun 3, 2024	0.823 Dividend
Jun 3, 2024	45.050	46.600	44.500	45.850	45.153	290,600
May 31, 2024	43.950	46.100	43.450	45.700	44.195	861,900
May 30, 2024	44.850	46.000	43.650	43.950	42.502	524,700
May 29, 2024	46.350	46.550	44.650	44.850	43.373	453,145
May 28, 2024	46.600	47.500	45.800	46.200	44.678	281,500
May 27, 2024	47.550	50.050	46.850	47.000	45.452	466,800
May 24, 2024	49.700	49.700	47.800	48.200	46.612	645,000
May 23, 2024	49.950	49.950	48.900	49.800	48.160	376,600
May 22, 2024	50.700	50.700	48.700	50.200	48.546	589,100
May 21, 2024	51.500	53.200	50.000	50.700	49.030	663,400
May 20, 2024	49.600	51.900	49.500	51.500	49.804	810,000
May 17, 2024	50.700	51.100	49.200	49.500	47.869	469,400
May 16, 2024	54.350	54.350	50.300	50.700	49.030	899,100
May 14, 2024	52.900	55.000	51.900	53.550	51.786	1,191,600
May 13, 2024	56.350	56.950	52.550	52.900	51.157	1,443,000
May 10, 2024	52.200	54.800	51.500	54.750	52.947	1,529,800
May 9, 2024	51.150	52.150	50.800	51.450	49.755	753,000
May 8, 2024	48.200	52.000	47.750	51.150	49.465	1,589,940
May 7, 2024	47.050	48.450	46.650	48.000	46.419	386,100
May 6, 2024	45.950	47.400	45.950	47.250	45.694	774,000
May 3, 2024	45.600	46.400	44.650	46.100	44.581	159,400
May 2, 2024	47.050	47.050	45.200	45.800	44.291	87,600
Apr 30, 2024	46.200	47.500	45.850	47.500	45.935	526,100
Apr 29, 2024	44.800	46.450	44.750	45.950	44.436	593,400
Apr 26, 2024	47.300	47.800	44.500	45.150	43.663	885,200
Apr 25, 2024	48.100	49.150	47.300	47.650	46.080	754,800
Apr 24, 2024	48.750	49.000	47.250	48.100	46.516	419,800
Apr 23, 2024	47.950	49.550	46.800	48.750	47.144	882,800
Apr 22, 2024	45.300	48.500	45.300	48.200	46.612	441,300
Apr 19, 2024	46.950	47.650	46.550	47.000	45.452	444,600
Apr 18, 2024	45.950	47.200	46.350	47.100	45.549	335,300
Apr 17, 2024	45.200	46.700	45.200	46.100	44.581	184,300
Apr 16, 2024	47.000	47.500	45.200	46.850	45.307	424,000
Apr 15, 2024	46.850	47.900	44.600	47.000	45.452	971,800
Apr 12, 2024	48.350	48.350	45.100	46.750	45.210	858,500
Apr 11, 2024	49.400	49.700	47.000	48.300	46.709	2,217,200
Apr 10, 2024	50.500	50.200	48.600	49.400	47.773	1,323,600
Apr 9, 2024	50.000	50.200	48.900	49.500	47.869	180,500
Apr 8, 2024	50.000	52.500	49.400	49.950	48.305	424,666
Apr 5, 2024	51.000	51.450	49.650	50.000	48.353	122,100
Apr 3, 2024	51.000	51.050	49.950	51.000	49.320	509,800
Apr 2, 2024	51.850	52.400	50.400	51.000	49.320	365,900
Mar 28, 2024	50.500	50.500	48.750	50.100	48.450	493,700
Mar 27, 2024	49.350	51.100	48.950	49.900	48.256	823,000
Mar 26, 2024	48.450	50.000	48.450	48.850	47.241	463,500
Mar 25, 2024	47.200	50.500	47.200	48.000	46.419	1,265,800
Mar 22, 2024	48.200	48.200	45.700	47.200	45.645	361,000
Mar 21, 2024	49.600	49.700	46.450	48.250	46.661	682,300
Mar 20, 2024	47.200	49.000	46.500	49.000	47.386	769,485
Mar 19, 2024	46.800	47.000	46.150	47.000	45.452	453,800
Mar 18, 2024	45.500	47.000	45.400	46.600	45.065	503,100
Mar 15, 2024	46.650	46.650	43.100	45.500	44.001	336,900
Mar 14, 2024	47.050	47.350	46.150	46.500	44.968	331,000
Mar 13, 2024	47.250	47.300	46.200	47.050	45.500	569,900
Mar 12, 2024	46.500	47.800	46.050	47.000	45.452	742,100
Mar 11, 2024	45.750	46.100	44.950	45.700	44.195	592,100
Mar 8, 2024	44.700	46.400	44.300	44.800	43.324	686,700
Mar 7, 2024	45.050	46.350	44.800	45.400	43.905	393,300
Mar 6, 2024	47.200	47.200	44.600	45.350	43.856	352,000
Mar 5, 2024	47.300	47.700	44.350	46.450	44.920	241,234
Mar 4, 2024	43.200	48.500	43.000	46.850	45.307	1,371,600
Mar 1, 2024	40.500	42.250	40.000	40.650	39.311	305,100
Feb 29, 2024	36.350	40.500	36.350	40.200	38.876	1,286,400
Feb 28, 2024	37.850	38.300	36.550	36.900	35.685	222,400
Feb 27, 2024	38.150	39.450	37.600	38.350	37.087	258,300
Feb 26, 2024	40.000	40.100	38.600	38.650	37.377	153,600
Feb 23, 2024	39.500	40.550	38.850	39.900	38.586	269,400
Feb 22, 2024	38.500	39.200	37.600	39.200	37.909	234,136
Feb 21, 2024	38.350	39.000	38.000	38.500	37.232	156,100
Feb 20, 2024	41.900	41.900	37.800	38.150	36.893	97,600
Feb 19, 2024	38.600	39.200	37.000	38.050	36.797	178,500
Feb 16, 2024	37.900	38.500	37.250	38.450	37.183	58,000
Feb 15, 2024	39.250	39.250	36.650	37.600	36.361	48,200
Feb 14, 2024	36.850	38.850	36.100	38.650	37.377	99,000
Feb 9, 2024	37.000	37.000	37.000	37.000	35.781	-
Feb 8, 2024	40.500	40.500	36.250	38.900	37.619	505,300
Feb 7, 2024	38.000	40.500	36.700	36.700	35.491	379,870
Feb 6, 2024	32.250	38.300	31.900	38.000	36.748	857,300
Feb 5, 2024	30.550	32.400	29.800	32.050	30.994	1,331,700
Feb 2, 2024	31.650	31.650	30.050	30.500	29.495	207,700
Feb 1, 2024	32.200	33.450	30.500	30.900	29.882	1,723,700
Jan 31, 2024	30.250	32.000	30.100	32.000	30.946	994,800
Jan 30, 2024	30.450	31.400	30.300	30.600	29.592	1,977,400
Jan 29, 2024	31.300	31.500	29.000	30.450	29.447	470,100
Jan 26, 2024	30.750	32.250	30.450	31.000	29.979	354,800
Jan 25, 2024	29.000	30.550	26.600	30.550	29.544	2,431,600
Jan 24, 2024	31.100	31.300	28.100	28.250	27.319	2,936,360
Jan 23, 2024	29.400	30.850	29.500	30.650	29.640	35,700
Jan 22, 2024	31.750	31.950	28.450	29.400	28.432	186,900
Jan 19, 2024	30.500	31.950	29.700	31.500	30.462	319,200
Jan 18, 2024	30.800	31.050	29.350	30.300	29.302	254,586
Jan 17, 2024	29.950	32.000	28.750	30.600	29.592	607,800

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Shanghai Chicmax Cosmetic Co., Ltd. (2145.HK)