Chuanglian Holdings Limited (HKG:2371)
Hong Kong · Delayed Price · Currency is HKD 0.2390
+0.0050 (2.14%)
At close: May 28, 2026
Chuanglian Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 4.46% | 624,000 |
| May 26, 2026 | 0.22 | 0.25 | 0.20 | 0.22 | 0.22 | 4.19% | 548,800 |
| May 22, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.46% | - |
| May 21, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.37% | - |
| May 20, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -3.95% | 348,000 |
| May 19, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -2.15% | 317,600 |
| May 18, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | 0.43% | 272,000 |
| May 15, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | -2.52% | 640,000 |
| May 14, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 7.21% | 664,000 |
| May 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| May 12, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -4.72% | 136,000 |
| May 11, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 1.30% | 96,000 |
| May 8, 2026 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | -5.35% | 608,000 |
| May 7, 2026 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -2.80% | 336,000 |
| May 6, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | - | 216,000 |
| May 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | - |
| May 4, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Apr 30, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Apr 29, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 64,000 |
| Apr 28, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 8,000 |
| Apr 27, 2026 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -7.41% | 344,000 |
| Apr 24, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 72,000 |
| Apr 23, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 216,000 |
| Apr 22, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 168,000 |
| Apr 21, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 184,000 |
| Apr 20, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 1,616,000 |
| Apr 17, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | 1.89% | 1,210,400 |
| Apr 16, 2026 | 0.27 | 0.28 | 0.24 | 0.27 | 0.27 | 3.92% | 1,589,800 |
| Apr 15, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | -3.77% | 816,000 |
| Apr 14, 2026 | 0.28 | 0.28 | 0.24 | 0.27 | 0.27 | -1.85% | 48,000 |
| Apr 13, 2026 | 0.25 | 0.29 | 0.24 | 0.27 | 0.27 | 14.89% | 492,000 |
| Apr 10, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -2.08% | 521,200 |
| Apr 9, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 184,000 |
| Apr 8, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | -2.04% | 300,000 |
| 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 |