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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.31	0.32	0.32	0.32	0.31	1.64M
September 25, 2025	0.34	0.31	0.31	0.34	0.31	4.24M
September 24, 2025	0.33	0.32	0.32	0.33	0.32	2.5M
September 23, 2025	0.34	0.33	0.33	0.34	0.33	2.22M
September 22, 2025	0.35	0.34	0.34	0.35	0.34	2.61M
September 19, 2025	0.34	0.35	0.35	0.35	0.33	2.02M
September 18, 2025	0.36	0.34	0.34	0.36	0.33	7.42M
September 17, 2025	0.35	0.35	0.35	0.35	0.34	1.58M
September 16, 2025	0.35	0.35	0.35	0.36	0.35	709,000
September 15, 2025	0.35	0.36	0.36	0.36	0.35	2.34M
September 12, 2025	0.36	0.36	0.36	0.37	0.36	4.34M
September 11, 2025	0.34	0.36	0.36	0.37	0.34	5.89M
September 10, 2025	0.33	0.33	0.33	0.34	0.32	4.62M
September 09, 2025	0.35	0.33	0.33	0.36	0.33	2.48M
September 08, 2025	0.34	0.34	0.35	0.35	0.34	1.95M
September 05, 2025	0.34	0.34	0.34	0.36	0.34	4M
September 04, 2025	0.37	0.35	0.35	0.37	0.34	4.44M
September 03, 2025	0.37	0.36	0.36	0.38	0.36	1.57M
September 02, 2025	0.38	0.37	0.37	0.38	0.36	1.6M
September 01, 2025	0.36	0.37	0.37	0.38	0.36	4.03M
August 29, 2025	0.38	0.35	0.35	0.38	0.35	15.96M
August 28, 2025	0.39	0.38	0.38	0.4	0.37	5.61M
August 27, 2025	0.41	0.39	0.39	0.43	0.38	8.61M
August 26, 2025	0.37	0.41	0.41	0.45	0.37	41.19M
August 25, 2025	0.37	0.37	0.37	0.39	0.36	9.54M
August 22, 2025	0.36	0.37	0.37	0.38	0.36	2.94M
August 21, 2025	0.38	0.36	0.36	0.38	0.36	709,000
August 20, 2025	0.37	0.37	0.37	0.38	0.34	6.97M
August 19, 2025	0.37	0.37	0.37	0.37	0.36	5.16M
August 18, 2025	0.37	0.37	0.37	0.38	0.36	6.09M
August 15, 2025	0.39	0.38	0.38	0.39	0.37	3.06M
August 14, 2025	0.39	0.39	0.39	0.39	0.38	2.02M
August 13, 2025	0.39	0.39	0.39	0.4	0.38	3.55M
August 12, 2025	0.4	0.39	0.39	0.4	0.38	3.38M
August 11, 2025	0.4	0.4	0.4	0.4	0.38	5.99M
August 08, 2025	0.39	0.4	0.4	0.41	0.39	6.81M
August 07, 2025	0.39	0.38	0.38	0.4	0.38	3.46M
August 06, 2025	0.39	0.39	0.39	0.4	0.39	5.75M
August 05, 2025	0.35	0.39	0.39	0.4	0.34	11.54M
August 04, 2025	0.36	0.34	0.34	0.36	0.33	18.07M
August 01, 2025	0.37	0.36	0.36	0.38	0.36	5.24M
July 31, 2025	0.38	0.38	0.38	0.39	0.36	4.24M
July 30, 2025	0.39	0.38	0.38	0.4	0.37	14.44M
July 29, 2025	0.4	0.4	0.4	0.41	0.38	19.35M
July 28, 2025	0.4	0.38	0.38	0.41	0.36	20.75M
July 25, 2025	0.36	0.4	0.4	0.42	0.34	37.3M
July 24, 2025	0.34	0.36	0.36	0.38	0.33	37.49M
July 23, 2025	0.31	0.33	0.33	0.33	0.3	14.05M
July 22, 2025	0.31	0.31	0.31	0.31	0.28	14.82M
July 21, 2025	0.26	0.3	0.3	0.34	0.26	28.8M
July 18, 2025	0.25	0.26	0.26	0.27	0.25	10.26M
July 17, 2025	0.24	0.24	0.24	0.24	0.24	2.17M
July 16, 2025	0.24	0.24	0.24	0.24	0.24	4.5M
July 15, 2025	0.24	0.24	0.24	0.24	0.24	2.08M
July 14, 2025	0.24	0.24	0.24	0.24	0.24	2.72M
July 11, 2025	0.24	0.24	0.24	0.24	0.24	1.5M
July 10, 2025	0.24	0.24	0.24	0.25	0.24	2.25M
July 09, 2025	0.25	0.24	0.24	0.25	0.24	2.47M
July 08, 2025	0.24	0.25	0.25	0.25	0.24	5.95M
July 07, 2025	0.24	0.24	0.24	0.24	0.23	1.65M

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