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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	0.33	0.33	0.33	0.33	0.32	165,000
November 19, 2025	0.32	0.33	0.33	0.33	0.32	427,000
November 18, 2025	0.33	0.32	0.32	0.34	0.32	823,000
November 17, 2025	0.35	0.33	0.33	0.35	0.33	12M
November 14, 2025	0.34	0.35	0.35	0.35	0.32	2.14M
November 13, 2025	0.35	0.34	0.34	0.35	0.33	1.93M
November 12, 2025	0.35	0.35	0.35	0.35	0.35	433,000
November 11, 2025	0.35	0.35	0.35	0.35	0.35	0
November 10, 2025	0.36	0.35	0.35	0.37	0.35	291,000
November 07, 2025	0.36	0.36	0.36	0.36	0.35	162,000
November 06, 2025	0.36	0.36	0.36	0.36	0.35	1.57M
November 05, 2025	0.35	0.35	0.35	0.36	0.34	778,000
November 04, 2025	0.36	0.35	0.35	0.36	0.34	483,000
November 03, 2025	0.35	0.35	0.35	0.36	0.35	1.25M
October 31, 2025	0.37	0.36	0.36	0.37	0.36	550,000
October 30, 2025	0.38	0.37	0.37	0.38	0.36	1.1M
October 28, 2025	0.36	0.37	0.37	0.37	0.36	2.28M
October 27, 2025	0.36	0.36	0.36	0.36	0.35	2.28M
October 26, 2025	0.36	0.36	0.36	0.36	0.35	1.98M
October 24, 2025	0.36	0.36	0.36	0.36	0.35	1.93M
October 23, 2025	0.36	0.35	0.35	0.36	0.35	1.7M
October 22, 2025	0.35	0.36	0.36	0.37	0.35	6.73M
October 21, 2025	0.32	0.35	0.35	0.35	0.32	8.5M
October 20, 2025	0.31	0.32	0.32	0.32	0.31	809,000
October 17, 2025	0.31	0.31	0.31	0.31	0.3	1.96M
October 16, 2025	0.31	0.31	0.31	0.32	0.3	3.06M
October 15, 2025	0.31	0.31	0.31	0.31	0.31	1.05M
October 14, 2025	0.32	0.31	0.31	0.33	0.31	3.23M
October 13, 2025	0.31	0.31	0.31	0.32	0.31	2.28M
October 10, 2025	0.31	0.33	0.33	0.33	0.31	2.53M
October 09, 2025	0.3	0.32	0.32	0.32	0.3	2.93M
October 08, 2025	0.31	0.31	0.31	0.32	0.31	1.81M
October 06, 2025	0.32	0.32	0.32	0.32	0.31	1.13M
October 03, 2025	0.32	0.32	0.32	0.33	0.32	618,000
October 02, 2025	0.33	0.33	0.33	0.34	0.32	1.77M
September 30, 2025	0.33	0.34	0.34	0.34	0.32	2.68M
September 29, 2025	0.32	0.33	0.33	0.33	0.32	2.15M
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

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