Creative China Holdings Limited (HKG:8368)
Hong Kong · Delayed Price · Currency is HKD 0.2900
-0.0200 (-6.45%)
Dec 12, 2025, 3:41 PM HKT
Creative China Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 0.31 | 0.34 | 0.29 | 0.29 | 0.29 | -6.45% | 525,800 |
| Dec 11, 2025 | 0.34 | 0.34 | 0.31 | 0.31 | 0.31 | -18.42% | 1,100,000 |
| Dec 10, 2025 | 0.42 | 0.42 | 0.38 | 0.38 | 0.38 | -5.00% | 220,000 |
| Dec 9, 2025 | 0.52 | 0.53 | 0.40 | 0.40 | 0.40 | -36.51% | 810,000 |
| Dec 8, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Dec 5, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Dec 4, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Dec 3, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Dec 2, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | 5.00% | 2,890,000 |
| Dec 1, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Nov 28, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 11.11% | 3,760,000 |
| Nov 27, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Nov 26, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Nov 25, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Nov 24, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Nov 21, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Nov 20, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Nov 19, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -1.82% | - |
| Nov 18, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Nov 17, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Nov 14, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Nov 13, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Nov 12, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 10,000 |
| Nov 11, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Nov 10, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Nov 7, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Nov 6, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Nov 5, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Nov 4, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Nov 3, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Oct 31, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Oct 30, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Oct 28, 2025 | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | 1.85% | 50,000 |
| Oct 27, 2025 | 0.52 | 0.52 | 0.52 | 0.54 | 0.54 | -6.90% | 20,000 |
| Oct 24, 2025 | 0.50 | 0.59 | 0.50 | 0.58 | 0.58 | 9.43% | 110,000 |
| Oct 23, 2025 | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | -3.64% | 3,710,000 |
| Oct 22, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Oct 21, 2025 | 0.52 | 0.55 | 0.52 | 0.55 | 0.55 | -11.29% | 419,200 |
| Oct 20, 2025 | 0.63 | 0.63 | 0.63 | 0.62 | 0.62 | - | 10,000 |
| Oct 17, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.59% | - |
| Oct 16, 2025 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | -4.55% | 20,000 |
| Oct 15, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -1.49% | - |
| Oct 14, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -1.47% | - |
| Oct 13, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -1.45% | 10,000 |
| Oct 10, 2025 | 0.74 | 0.74 | 0.69 | 0.69 | 0.69 | -10.39% | 360,000 |
| Oct 9, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Oct 8, 2025 | 0.75 | 0.75 | 0.75 | 0.77 | 0.77 | -1.28% | 170,000 |
| Oct 6, 2025 | 0.78 | 0.78 | 0.77 | 0.78 | 0.78 | -4.88% | 6,490,000 |
| Oct 3, 2025 | 0.77 | 0.82 | 0.74 | 0.82 | 0.82 | 5.13% | 12,330,000 |
| Oct 2, 2025 | 0.85 | 0.86 | 0.77 | 0.78 | 0.78 | -4.88% | 4,300,000 |