Creative China Holdings Limited (HKG:8368)
Hong Kong · Delayed Price · Currency is HKD 0.5300
-0.0200 (-3.64%)
Oct 23, 2025, 3:56 PM HKT
Creative China Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | -1.82% | 3,190,800 |
| Oct 21, 2025 | 0.52 | 0.55 | 0.52 | 0.55 | 0.55 | -11.29% | 409,200 |
| Oct 20, 2025 | 0.63 | 0.63 | 0.62 | 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 | 0.77 | 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% | 16,720,000 |
| Oct 2, 2025 | 0.85 | 0.86 | 0.77 | 0.78 | 0.78 | -4.88% | 4,300,000 |
| Sep 30, 2025 | 0.73 | 0.88 | 0.73 | 0.82 | 0.82 | 12.33% | 43,462,000 |
| Sep 29, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -5.19% | 10,000 |
| Sep 26, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | 52,400 |
| Sep 25, 2025 | 0.82 | 0.82 | 0.73 | 0.77 | 0.77 | -1.28% | 394,000 |
| Sep 24, 2025 | 0.80 | 0.80 | 0.78 | 0.78 | 0.78 | 2.63% | 280,000 |
| Sep 23, 2025 | 0.77 | 0.78 | 0.73 | 0.76 | 0.76 | 5.56% | 1,143,000 |
| Sep 22, 2025 | 0.70 | 0.72 | 0.70 | 0.72 | 0.72 | 9.09% | 70,000 |
| Sep 19, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Sep 18, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -5.71% | 30,000 |
| Sep 17, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -5.41% | 30,800 |
| Sep 16, 2025 | 0.64 | 0.74 | 0.64 | 0.74 | 0.74 | 1.37% | 7,612,200 |
| Sep 15, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -1.35% | - |
| Sep 12, 2025 | 0.67 | 0.74 | 0.67 | 0.74 | 0.74 | 19.35% | 452,000 |
| Sep 11, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.59% | - |
| Sep 10, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 10,000 |
| Sep 9, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Sep 8, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Sep 5, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -4.55% | 10,000 |
| Sep 4, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Sep 3, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Sep 2, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 20,000 |
| Sep 1, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | -7.04% | 40,000 |
| Aug 29, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Aug 28, 2025 | 0.69 | 0.71 | 0.67 | 0.71 | 0.71 | -5.33% | 5,021,600 |
| Aug 27, 2025 | 0.71 | 0.75 | 0.71 | 0.75 | 0.75 | 8.70% | 450,000 |
| Aug 26, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Aug 25, 2025 | 0.80 | 0.80 | 0.66 | 0.69 | 0.69 | -14.81% | 156,200 |
| Aug 22, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Aug 21, 2025 | 0.80 | 0.83 | 0.80 | 0.81 | 0.81 | - | 1,560,000 |
| Aug 20, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -2.41% | - |
| Aug 19, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 3.75% | 910,000 |
| Aug 18, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -4.76% | 10,000 |
| Aug 15, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Aug 14, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Aug 13, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Aug 12, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |