Chuangxin Industries Holdings Limited (HKG:2788)
Hong Kong · Delayed Price · Currency is HKD 26.84
+0.52 (1.98%)
Jan 21, 2026, 3:04 PM HKT
HKG:2788 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 26.32 | 26.90 | 25.78 | 26.90 | - | 2.20% | 1,804,500 |
| Jan 20, 2026 | 27.40 | 27.50 | 25.82 | 26.32 | 26.32 | -3.52% | 5,004,500 |
| Jan 19, 2026 | 26.50 | 27.58 | 26.10 | 27.28 | 27.28 | 3.81% | 6,279,500 |
| Jan 16, 2026 | 25.70 | 27.60 | 25.66 | 26.28 | 26.28 | 3.79% | 6,521,300 |
| Jan 15, 2026 | 25.26 | 25.78 | 24.52 | 25.32 | 25.32 | 0.32% | 5,478,500 |
| Jan 14, 2026 | 25.00 | 25.70 | 24.50 | 25.24 | 25.24 | 0.96% | 3,127,000 |
| Jan 13, 2026 | 25.02 | 25.72 | 24.60 | 25.00 | 25.00 | 1.38% | 4,757,000 |
| Jan 12, 2026 | 23.88 | 26.04 | 23.50 | 24.66 | 24.66 | 3.35% | 15,875,200 |
| Jan 9, 2026 | 22.30 | 23.96 | 22.12 | 23.86 | 23.86 | 7.00% | 4,202,000 |
| Jan 8, 2026 | 23.10 | 23.22 | 22.00 | 22.30 | 22.30 | -3.46% | 5,088,625 |
| Jan 7, 2026 | 23.40 | 24.76 | 22.80 | 23.10 | 23.10 | 1.05% | 6,593,000 |
| Jan 6, 2026 | 20.74 | 23.40 | 20.74 | 22.86 | 22.86 | 10.22% | 7,125,000 |
| Jan 5, 2026 | 20.90 | 21.58 | 20.28 | 20.74 | 20.74 | 1.27% | 5,398,209 |
| Jan 2, 2026 | 20.50 | 20.72 | 19.43 | 20.48 | 20.48 | -1.16% | 1,981,889 |
| Dec 31, 2025 | 19.21 | 20.72 | 19.21 | 20.72 | 20.72 | 7.47% | 3,448,000 |
| Dec 30, 2025 | 18.70 | 19.62 | 18.37 | 19.28 | 19.28 | 3.10% | 1,342,000 |
| Dec 29, 2025 | 19.80 | 20.48 | 18.50 | 18.70 | 18.70 | -4.88% | 3,770,000 |
| Dec 24, 2025 | 19.60 | 19.93 | 19.38 | 19.66 | 19.66 | 0.31% | 685,198 |
| Dec 23, 2025 | 20.30 | 20.98 | 19.29 | 19.60 | 19.60 | -3.26% | 7,462,000 |
| Dec 22, 2025 | 19.00 | 20.70 | 19.00 | 20.26 | 20.26 | 5.25% | 7,779,500 |
| Dec 19, 2025 | 18.36 | 19.68 | 18.29 | 19.25 | 19.25 | 5.13% | 4,201,700 |
| Dec 18, 2025 | 19.13 | 19.14 | 18.25 | 18.31 | 18.31 | -4.29% | 4,712,500 |
| Dec 17, 2025 | 18.90 | 19.47 | 18.44 | 19.13 | 19.13 | 2.68% | 6,632,446 |
| Dec 16, 2025 | 19.28 | 19.70 | 18.00 | 18.63 | 18.63 | -3.47% | 10,192,040 |
| Dec 15, 2025 | 19.64 | 20.12 | 19.08 | 19.30 | 19.30 | -2.28% | 3,487,900 |
| Dec 12, 2025 | 18.50 | 20.40 | 18.46 | 19.75 | 19.75 | 7.51% | 12,394,860 |
| Dec 11, 2025 | 18.00 | 18.60 | 17.72 | 18.37 | 18.37 | 3.67% | 4,904,500 |
| Dec 10, 2025 | 17.30 | 18.00 | 17.02 | 17.72 | 17.72 | 4.24% | 9,864,000 |
| Dec 9, 2025 | 17.52 | 18.30 | 16.76 | 17.00 | 17.00 | -2.97% | 6,603,000 |
| Dec 8, 2025 | 19.20 | 19.20 | 17.40 | 17.52 | 17.52 | -7.84% | 8,926,500 |
| Dec 5, 2025 | 17.60 | 19.16 | 17.33 | 19.01 | 19.01 | 3.82% | 6,705,500 |
| Dec 4, 2025 | 18.50 | 19.08 | 17.93 | 18.31 | 18.31 | 1.05% | 9,156,500 |
| Dec 3, 2025 | 17.40 | 18.48 | 17.40 | 18.12 | 18.12 | 4.14% | 16,689,000 |
| Dec 2, 2025 | 17.00 | 17.63 | 16.81 | 17.40 | 17.40 | -0.68% | 5,721,200 |
| Dec 1, 2025 | 15.00 | 17.92 | 14.93 | 17.52 | 17.52 | 16.80% | 30,173,100 |
| Nov 28, 2025 | 14.29 | 15.01 | 14.14 | 15.00 | 15.00 | 3.45% | 16,590,000 |
| Nov 27, 2025 | 14.22 | 14.80 | 14.22 | 14.50 | 14.50 | 3.79% | 11,994,640 |
| Nov 26, 2025 | 13.80 | 14.25 | 13.57 | 13.97 | 13.97 | 3.33% | 22,194,700 |
| Nov 25, 2025 | 14.59 | 14.59 | 13.51 | 13.52 | 13.52 | -7.33% | 34,119,400 |
| Nov 24, 2025 | 15.20 | 15.80 | 14.18 | 14.59 | 14.59 | 32.76% | 170,339,600 |
| Nov 21, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | - |