Chuangxin Industries Holdings Limited (HKG:2788)
Hong Kong · Delayed Price · Currency is HKD 22.82
-1.90 (-7.69%)
At close: Feb 13, 2026
HKG:2788 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 24.60 | 24.60 | 22.32 | 22.82 | 22.82 | -7.69% | 4,826,000 |
| Feb 12, 2026 | 24.52 | 25.00 | 24.00 | 24.72 | 24.72 | 0.41% | 1,319,000 |
| Feb 11, 2026 | 25.00 | 25.42 | 23.64 | 24.62 | 24.62 | 2.16% | 2,411,000 |
| Feb 10, 2026 | 24.90 | 25.20 | 24.02 | 24.10 | 24.10 | -2.59% | 1,801,000 |
| Feb 9, 2026 | 23.50 | 24.94 | 23.50 | 24.74 | 24.74 | 5.28% | 2,151,514 |
| Feb 6, 2026 | 24.00 | 24.10 | 23.04 | 23.50 | 23.50 | -2.49% | 1,539,000 |
| Feb 5, 2026 | 24.86 | 24.86 | 22.74 | 24.10 | 24.10 | -3.06% | 5,733,755 |
| Feb 4, 2026 | 25.58 | 26.14 | 24.56 | 24.86 | 24.86 | -0.56% | 2,452,500 |
| Feb 3, 2026 | 24.20 | 25.80 | 24.20 | 25.00 | 25.00 | 4.95% | 2,908,000 |
| Feb 2, 2026 | 23.00 | 24.98 | 21.72 | 23.82 | 23.82 | -4.72% | 7,196,000 |
| Jan 30, 2026 | 26.96 | 26.96 | 24.72 | 25.00 | 25.00 | -7.27% | 10,012,500 |
| Jan 29, 2026 | 28.94 | 28.98 | 26.80 | 26.96 | 26.96 | -6.84% | 5,837,100 |
| Jan 28, 2026 | 27.40 | 28.98 | 26.80 | 28.94 | 28.94 | 5.70% | 8,095,500 |
| Jan 27, 2026 | 28.00 | 28.58 | 26.88 | 27.38 | 27.38 | -2.14% | 5,944,000 |
| Jan 26, 2026 | 27.06 | 28.18 | 26.20 | 27.98 | 27.98 | 4.25% | 7,482,500 |
| Jan 23, 2026 | 26.52 | 27.48 | 26.26 | 26.84 | 26.84 | 1.74% | 2,862,000 |
| Jan 22, 2026 | 26.30 | 27.50 | 26.06 | 26.38 | 26.38 | 0.69% | 3,400,000 |
| Jan 21, 2026 | 26.32 | 26.92 | 25.78 | 26.20 | 26.20 | -0.46% | 2,314,500 |
| 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 |