Chuangxin Industries Holdings Limited (HKG:2788)
Hong Kong · Delayed Price · Currency is HKD 23.62
-1.38 (-5.52%)
At close: Mar 6, 2026
HKG:2788 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |