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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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