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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	0.24	0.24	0.24	0.24	0.24	1.33M
July 03, 2025	0.23	0.24	0.24	0.24	0.23	4.37M
July 02, 2025	0.23	0.24	0.24	0.24	0.23	3.26M
June 30, 2025	0.23	0.23	0.23	0.23	0.22	3.55M
June 27, 2025	0.24	0.23	0.23	0.24	0.23	3.46M
June 26, 2025	0.24	0.24	0.24	0.24	0.23	1.31M
June 25, 2025	0.23	0.24	0.24	0.25	0.23	5.36M
June 24, 2025	0.24	0.23	0.23	0.24	0.23	2.31M
June 23, 2025	0.24	0.23	0.23	0.24	0.23	2.15M
June 20, 2025	0.24	0.23	0.23	0.24	0.23	2.1M
June 19, 2025	0.24	0.24	0.24	0.24	0.23	6.47M
June 18, 2025	0.23	0.24	0.24	0.26	0.23	13.98M
June 17, 2025	0.21	0.23	0.23	0.23	0.21	15.3M
June 16, 2025	0.21	0.21	0.21	0.21	0.2	7.05M
June 13, 2025	0.21	0.21	0.21	0.22	0.2	13.06M

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