Chen Xing Development Holdings Limited (HKG:2286)
Hong Kong · Delayed Price · Currency is HKD 0.2800
-0.0400 (-12.50%)
Aug 21, 2026, 4:08 PM HKT
HKG:2286 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 0.28 | 0.32 | 0.25 | 0.28 | 0.28 | -12.50% | 143,000 |
| Aug 20, 2026 | 0.28 | 0.33 | 0.28 | 0.32 | 0.32 | 6.67% | 108,000 |
| Aug 19, 2026 | 0.32 | 0.33 | 0.30 | 0.30 | 0.30 | -14.29% | 159,000 |
| Aug 18, 2026 | 0.32 | 0.43 | 0.32 | 0.35 | 0.35 | 16.67% | 736,000 |
| Aug 17, 2026 | 0.31 | 0.31 | 0.28 | 0.30 | 0.30 | -11.76% | 327,000 |
| Aug 14, 2026 | 0.31 | 0.36 | 0.31 | 0.34 | 0.34 | -5.56% | 336,000 |
| Aug 13, 2026 | 0.40 | 0.44 | 0.34 | 0.36 | 0.36 | -8.86% | 178,000 |
| Aug 12, 2026 | 0.44 | 0.44 | 0.39 | 0.40 | 0.40 | -10.23% | 362,000 |
| Aug 11, 2026 | 0.50 | 0.50 | 0.41 | 0.44 | 0.44 | - | 743,000 |
| Aug 10, 2026 | 0.44 | 0.66 | 0.43 | 0.44 | 0.44 | 4.76% | 2,653,000 |
| Aug 7, 2026 | 0.35 | 0.68 | 0.29 | 0.42 | 0.42 | 47.37% | 5,710,000 |
| Aug 6, 2026 | 0.39 | 0.39 | 0.24 | 0.29 | 0.29 | -25.97% | 2,500,000 |
| Aug 5, 2026 | 0.11 | 0.60 | 0.11 | 0.39 | 0.39 | 263.21% | 5,697,200 |
| Aug 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Aug 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jul 31, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jul 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jul 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.85% | - |
| Jul 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jul 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 9.09% | 11,000 |
| Jul 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Jul 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.06% | - |
| Jul 22, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Jul 21, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -7.62% | 61,000 |
| Jul 20, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -6.25% | 42,000 |
| Jul 17, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.27% | 34,000 |
| Jul 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jul 15, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -12.69% | 2,000 |
| Jul 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Jul 13, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | - | 46,000 |
| Jul 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.90% | - |
| Jul 9, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.76% | 19,000 |
| Jul 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.67% | - |
| Jul 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.25% | - |
| Jul 6, 2026 | 0.16 | 0.16 | 0.16 | 0.15 | 0.15 | -1.28% | 1,000 |
| Jul 3, 2026 | 0.13 | 0.17 | 0.11 | 0.16 | 0.16 | 20.00% | 205,000 |
| Jul 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.80% | 2,000 |
| Jun 30, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Jun 29, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Jun 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Jun 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Jun 24, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -12.96% | 20,000 |
| Jun 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jun 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jun 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jun 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jun 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jun 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jun 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jun 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |