Chuanglian Holdings Limited (HKG:2371)
Hong Kong · Delayed Price · Currency is HKD 0.2150
0.00 (0.00%)
At close: Jul 15, 2026
Chuanglian Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.46% | - |
| Jul 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -5.26% | - |
| Jul 10, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 11.22% | 58,000 |
| Jul 9, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 6.22% | 56,000 |
| Jul 8, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 1.05% | 16,000 |
| Jul 7, 2026 | 0.24 | 0.24 | 0.18 | 0.19 | 0.19 | -8.61% | 536,000 |
| Jul 6, 2026 | 0.22 | 0.22 | 0.22 | 0.21 | 0.21 | 6.09% | 40,000 |
| Jul 3, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | -1.50% | 444,000 |
| Jul 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | - |
| Jun 30, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.30% | - |
| Jun 29, 2026 | 0.22 | 0.22 | 0.22 | 0.21 | 0.21 | -2.30% | 56,000 |
| Jun 26, 2026 | 0.22 | 0.23 | 0.19 | 0.22 | 0.22 | -1.36% | 656,000 |
| Jun 25, 2026 | 0.20 | 0.23 | 0.18 | 0.22 | 0.22 | 11.68% | 144,000 |
| Jun 24, 2026 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 0.51% | 112,000 |
| Jun 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.51% | - |
| Jun 22, 2026 | 0.20 | 0.21 | 0.18 | 0.20 | 0.20 | -7.51% | 386,800 |
| Jun 18, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 2.40% | 85,200 |
| Jun 17, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -7.14% | 313,600 |
| Jun 16, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | - | 360,000 |
| Jun 15, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -8.20% | 379,600 |
| Jun 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.09% | 144,000 |
| Jun 11, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 1.27% | 88,000 |
| Jun 10, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | -1.26% | 144,000 |
| Jun 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | 16,000 |
| Jun 8, 2026 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | -0.41% | 176,000 |
| Jun 5, 2026 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | -1.63% | 344,000 |
| Jun 4, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 136,000 |
| Jun 3, 2026 | 0.25 | 0.25 | 0.25 | 0.24 | 0.24 | -2.83% | 24,000 |
| Jun 2, 2026 | 0.25 | 0.25 | 0.22 | 0.25 | 0.25 | - | 292,000 |
| Jun 1, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 3.35% | 168,000 |
| May 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| May 28, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.14% | 152,000 |
| 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 | - | - |