Chuanglian Holdings Limited (HKG:2371)
Hong Kong · Delayed Price · Currency is HKD 0.2450
-0.0030 (-1.21%)
At close: Apr 2, 2026
Chuanglian Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -1.21% | 440,000 |
| Apr 1, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | -0.80% | 352,000 |
| Mar 31, 2026 | 0.26 | 0.26 | 0.23 | 0.25 | 0.25 | -1.96% | 364,000 |
| Mar 30, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | - | 26,000 |
| Mar 27, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 8,000 |
| Mar 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 72,000 |
| Mar 25, 2026 | 0.26 | 0.29 | 0.25 | 0.26 | 0.26 | 4.00% | 288,000 |
| Mar 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 80,000 |
| Mar 23, 2026 | 0.26 | 0.26 | 0.26 | 0.25 | 0.25 | -1.96% | 8,000 |
| Mar 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 19, 2026 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | 2.00% | 112,000 |
| Mar 18, 2026 | 0.24 | 0.26 | 0.23 | 0.25 | 0.25 | - | 144,000 |
| Mar 17, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -1.96% | 248,000 |
| Mar 16, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | -1.92% | 144,000 |
| Mar 13, 2026 | 0.27 | 0.27 | 0.27 | 0.26 | 0.26 | -1.89% | 64,000 |
| Mar 12, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 120,000 |
| Mar 11, 2026 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | -12.07% | 1,040,000 |
| Mar 10, 2026 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 5.45% | 206,000 |
| Mar 9, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | -1.79% | 144,000 |
| Mar 6, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Mar 5, 2026 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | - | 32,000 |
| Mar 4, 2026 | 0.29 | 0.29 | 0.26 | 0.28 | 0.28 | 1.82% | 248,000 |
| Mar 3, 2026 | 0.29 | 0.30 | 0.25 | 0.28 | 0.28 | - | 886,800 |
| Mar 2, 2026 | 0.26 | 0.28 | 0.25 | 0.28 | 0.28 | -3.51% | 360,000 |
| Feb 27, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 1.79% | 112,000 |
| Feb 26, 2026 | 0.30 | 0.30 | 0.25 | 0.28 | 0.28 | 5.66% | 952,000 |
| Feb 25, 2026 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -5.36% | 192,400 |
| Feb 24, 2026 | 0.28 | 0.30 | 0.26 | 0.28 | 0.28 | -5.08% | 258,000 |
| Feb 23, 2026 | 0.30 | 0.30 | 0.27 | 0.30 | 0.30 | -1.67% | 1,216,000 |
| Feb 20, 2026 | 0.25 | 0.31 | 0.23 | 0.30 | 0.30 | 20.97% | 4,504,000 |
| Feb 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | 8,000 |
| Feb 13, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 3.78% | 208,000 |
| Feb 12, 2026 | 0.21 | 0.25 | 0.21 | 0.24 | 0.24 | 6.25% | 3,321,200 |
| Feb 11, 2026 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | -7.05% | 712,000 |
| Feb 10, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | 4.78% | 1,165,200 |
| Feb 9, 2026 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | 8.49% | 4,447,200 |
| Feb 6, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 3.41% | 1,009,200 |
| Feb 5, 2026 | 0.20 | 0.23 | 0.20 | 0.21 | 0.21 | -2.38% | 1,475,600 |
| Feb 4, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | 0.48% | 1,032,000 |
| Feb 3, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.79% | 3,216,000 |
| Feb 2, 2026 | 0.23 | 0.26 | 0.21 | 0.22 | 0.22 | -1.83% | 2,986,000 |
| Jan 30, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 3.79% | 2,546,400 |
| Jan 29, 2026 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -4.09% | 2,356,800 |
| Jan 28, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -3.51% | 834,000 |
| Jan 27, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | -6.17% | 1,872,000 |
| Jan 26, 2026 | 0.24 | 0.29 | 0.23 | 0.24 | 0.24 | 2.10% | 1,624,000 |
| Jan 23, 2026 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | -6.67% | 3,560,000 |
| Jan 22, 2026 | 0.24 | 0.26 | 0.23 | 0.26 | 0.26 | 6.25% | 640,800 |
| Jan 21, 2026 | 0.25 | 0.27 | 0.24 | 0.24 | 0.24 | -5.88% | 786,000 |
| Jan 20, 2026 | 0.26 | 0.29 | 0.25 | 0.26 | 0.26 | -13.56% | 2,366,800 |