Chuangxin Industries Holdings Limited (HKG:2788)
Hong Kong · Delayed Price · Currency is HKD 27.68
+1.62 (6.22%)
At close: Mar 27, 2026
HKG:2788 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 26.06 | 26.94 | 25.76 | 26.88 | - | 3.15% | 728,000 |
| Mar 26, 2026 | 27.78 | 27.78 | 25.52 | 26.06 | 26.06 | -3.98% | 4,606,682 |
| Mar 25, 2026 | 27.56 | 28.14 | 26.60 | 27.14 | 27.14 | 2.42% | 11,318,460 |
| Mar 24, 2026 | 25.50 | 26.94 | 24.00 | 26.50 | 26.50 | 8.87% | 10,243,350 |
| Mar 23, 2026 | 24.40 | 24.98 | 23.28 | 24.34 | 24.34 | -4.55% | 9,455,076 |
| Mar 20, 2026 | 25.00 | 26.80 | 25.00 | 25.50 | 25.50 | -0.08% | 5,469,277 |
| Mar 19, 2026 | 28.50 | 28.12 | 24.94 | 25.52 | 25.52 | -10.46% | 21,014,100 |
| Mar 18, 2026 | 27.30 | 28.90 | 26.70 | 28.50 | 28.50 | 4.24% | 11,445,200 |
| Mar 17, 2026 | 29.74 | 30.84 | 27.16 | 27.34 | 27.34 | -7.95% | 10,177,500 |
| Mar 16, 2026 | 29.78 | 31.40 | 27.96 | 29.70 | 29.70 | -1.39% | 11,781,500 |
| Mar 13, 2026 | 32.40 | 33.22 | 29.42 | 30.12 | 30.12 | -7.38% | 8,975,500 |
| Mar 12, 2026 | 29.22 | 32.74 | 29.16 | 32.52 | 32.52 | 11.29% | 11,694,810 |
| Mar 11, 2026 | 27.30 | 30.08 | 27.26 | 29.22 | 29.22 | 7.90% | 13,210,000 |
| Mar 10, 2026 | 25.58 | 27.66 | 24.68 | 27.08 | 27.08 | 3.68% | 13,934,000 |
| Mar 9, 2026 | 23.30 | 27.00 | 23.30 | 26.12 | 26.12 | 10.58% | 28,444,500 |
| Mar 6, 2026 | 25.00 | 25.98 | 23.02 | 23.62 | 23.62 | -5.52% | 7,446,679 |
| Mar 5, 2026 | 25.78 | 27.66 | 24.80 | 25.00 | 25.00 | -0.87% | 8,963,700 |
| Mar 4, 2026 | 24.80 | 25.58 | 22.86 | 25.22 | 25.22 | 5.43% | 5,005,000 |
| Mar 3, 2026 | 24.98 | 26.38 | 23.44 | 23.92 | 23.92 | -1.64% | 3,855,394 |
| Mar 2, 2026 | 24.20 | 24.74 | 22.50 | 24.32 | 24.32 | 2.62% | 4,616,500 |
| Feb 27, 2026 | 23.52 | 24.16 | 23.22 | 23.70 | 23.70 | 0.77% | 1,560,500 |
| Feb 26, 2026 | 24.74 | 25.02 | 23.26 | 23.52 | 23.52 | -3.61% | 1,477,000 |
| Feb 25, 2026 | 24.24 | 25.38 | 24.24 | 24.40 | 24.40 | 0.66% | 5,122,306 |
| Feb 24, 2026 | 23.00 | 24.52 | 22.60 | 24.24 | 24.24 | 5.21% | 2,009,400 |
| Feb 23, 2026 | 22.76 | 24.02 | 22.22 | 23.04 | 23.04 | 3.97% | 4,678,924 |
| Feb 20, 2026 | 22.92 | 22.92 | 21.54 | 22.16 | 22.16 | -3.32% | 2,702,500 |
| Feb 16, 2026 | 22.98 | 23.74 | 22.84 | 22.92 | 22.92 | 0.44% | 1,999,500 |
| 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 |