Cosmo Lady (China) Holdings Company Limited - 2298.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.36	0.36	0.36	0.36	0.35	459,000
February 16, 2026	0.36	0.36	0.36	0.36	0.35	497,000
February 13, 2026	0.35	0.36	0.36	0.36	0.35	592,000
February 12, 2026	0.35	0.35	0.35	0.35	0.35	214,000
February 11, 2026	0.35	0.36	0.36	0.36	0.35	1.12M
February 10, 2026	0.35	0.36	0.36	0.36	0.34	533,000
February 09, 2026	0.35	0.36	0.36	0.37	0.35	1.18M
February 06, 2026	0.34	0.35	0.35	0.35	0.33	250,000
February 05, 2026	0.34	0.33	0.33	0.34	0.33	85,000
February 04, 2026	0.34	0.35	0.35	0.35	0.34	40,000
February 03, 2026	0.35	0.34	0.34	0.35	0.34	787,000
February 02, 2026	0.32	0.36	0.36	0.36	0.32	2.57M
January 30, 2026	0.33	0.33	0.33	0.33	0.32	694,000
January 29, 2026	0.33	0.32	0.32	0.33	0.31	869,000
January 28, 2026	0.32	0.33	0.33	0.34	0.32	173,000
January 27, 2026	0.36	0.34	0.34	0.36	0.3	4.37M
January 26, 2026	0.35	0.36	0.36	0.36	0.35	790,000
January 23, 2026	0.37	0.37	0.37	0.37	0.35	1.63M
January 22, 2026	0.36	0.36	0.36	0.38	0.34	5.29M
January 21, 2026	0.35	0.35	0.35	0.36	0.34	2.39M
January 20, 2026	0.34	0.34	0.34	0.35	0.34	1.16M
January 19, 2026	0.33	0.35	0.35	0.36	0.33	1.69M
January 16, 2026	0.36	0.34	0.34	0.36	0.34	318,000
January 15, 2026	0.35	0.36	0.36	0.36	0.35	141,000
January 14, 2026	0.36	0.36	0.36	0.36	0.35	663,000
January 13, 2026	0.33	0.36	0.36	0.36	0.32	3.98M
January 12, 2026	0.36	0.33	0.33	0.36	0.33	1.05M
January 09, 2026	0.37	0.37	0.37	0.37	0.36	1.07M
January 08, 2026	0.36	0.37	0.37	0.37	0.36	2.16M
January 07, 2026	0.35	0.36	0.36	0.36	0.34	2.15M
January 06, 2026	0.35	0.35	0.35	0.35	0.34	3M
January 05, 2026	0.33	0.35	0.35	0.35	0.32	1.5M
January 02, 2026	0.32	0.33	0.33	0.34	0.32	2.75M
December 31, 2025	0.33	0.32	0.32	0.34	0.32	1.39M
December 30, 2025	0.31	0.31	0.31	0.34	0.31	4.88M
December 29, 2025	0.26	0.31	0.31	0.39	0.26	23.72M
December 24, 2025	0.27	0.26	0.26	0.27	0.26	1.25M
December 23, 2025	0.28	0.27	0.27	0.28	0.27	3.72M
December 22, 2025	0.28	0.29	0.29	0.29	0.27	2.35M
December 19, 2025	0.29	0.28	0.28	0.32	0.27	8.36M
December 18, 2025	0.31	0.3	0.3	0.31	0.26	2.93M
December 17, 2025	0.31	0.3	0.3	0.31	0.3	869,000
December 16, 2025	0.31	0.31	0.31	0.32	0.31	187,000
December 15, 2025	0.31	0.31	0.31	0.31	0.31	613,000
December 12, 2025	0.31	0.32	0.32	0.32	0.31	238,000
December 11, 2025	0.33	0.31	0.31	0.33	0.31	486,000
December 10, 2025	0.31	0.32	0.32	0.32	0.31	168,000
December 09, 2025	0.32	0.31	0.31	0.32	0.31	737,000
December 08, 2025	0.31	0.32	0.32	0.32	0.31	452,000
December 05, 2025	0.32	0.31	0.31	0.32	0.31	211,000
December 04, 2025	0.33	0.32	0.32	0.33	0.31	322,000
December 03, 2025	0.33	0.31	0.31	0.33	0.31	133,000
December 02, 2025	0.32	0.33	0.33	0.33	0.31	296,000
December 01, 2025	0.32	0.33	0.33	0.33	0.31	663,000
November 28, 2025	0.32	0.32	0.32	0.32	0.32	181,000
November 27, 2025	0.32	0.32	0.32	0.33	0.31	352,000
November 26, 2025	0.32	0.32	0.32	0.33	0.31	1.02M
November 25, 2025	0.31	0.31	0.31	0.31	0.31	147,000
November 24, 2025	0.31	0.31	0.31	0.31	0.31	793,000
November 21, 2025	0.32	0.31	0.31	0.32	0.31	504,000

Cosmo Lady (China) Holdings Company Limited (2298.HK) HKSE