Creative China Holdings Limited (HKG:8368)
Hong Kong · Delayed Price · Currency is HKD 0.2950
+0.0100 (3.51%)
May 19, 2026, 4:08 PM HKT
Creative China Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | -9.52% | 160,000 |
| May 15, 2026 | 0.32 | 0.32 | 0.30 | 0.32 | 0.32 | -3.08% | 40,000 |
| May 14, 2026 | 0.29 | 0.33 | 0.29 | 0.33 | 0.33 | 14.04% | 140,000 |
| May 13, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 9.62% | 4,320,000 |
| May 12, 2026 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -7.14% | 60,000 |
| May 11, 2026 | 0.25 | 0.29 | 0.25 | 0.28 | 0.28 | 12.00% | 250,000 |
| May 8, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.96% | 20,000 |
| May 7, 2026 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -5.56% | 280,000 |
| May 6, 2026 | 0.30 | 0.30 | 0.26 | 0.27 | 0.27 | -8.47% | 150,000 |
| May 5, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 5.36% | 240,000 |
| May 4, 2026 | 0.26 | 0.28 | 0.24 | 0.28 | 0.28 | 16.67% | 10,220,000 |
| Apr 30, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 190,000 |
| Apr 29, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -1.96% | 4,120,000 |
| Apr 28, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | -1.92% | 470,000 |
| Apr 27, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 150,000 |
| Apr 24, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Apr 23, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Apr 22, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 100,000 |
| Apr 21, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -3.64% | 140,000 |
| Apr 20, 2026 | 0.27 | 0.27 | 0.27 | 0.28 | 0.28 | -3.51% | 80,000 |
| Apr 17, 2026 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | - | 30,000 |
| Apr 16, 2026 | 0.30 | 0.30 | 0.26 | 0.29 | 0.29 | -5.00% | 230,000 |
| Apr 15, 2026 | 0.29 | 0.30 | 0.25 | 0.30 | 0.30 | 5.26% | 680,000 |
| Apr 14, 2026 | 0.30 | 0.30 | 0.30 | 0.29 | 0.29 | -3.39% | 10,000 |
| Apr 13, 2026 | 0.30 | 0.31 | 0.27 | 0.30 | 0.30 | -7.81% | 550,000 |
| Apr 10, 2026 | 0.36 | 0.36 | 0.31 | 0.32 | 0.32 | -11.11% | 570,000 |
| Apr 9, 2026 | 0.33 | 0.43 | 0.30 | 0.36 | 0.36 | 9.09% | 6,693,200 |
| Apr 8, 2026 | 0.34 | 0.34 | 0.30 | 0.33 | 0.33 | -2.94% | 340,000 |
| Apr 2, 2026 | 0.47 | 0.47 | 0.33 | 0.34 | 0.34 | -32.00% | 3,210,000 |
| Apr 1, 2026 | 0.98 | 0.98 | 0.46 | 0.50 | 0.50 | -47.37% | 91,948,160 |
| Mar 31, 2026 | 0.67 | 0.95 | 0.57 | 0.95 | 0.95 | 39.71% | 2,970,000 |
| Mar 30, 2026 | 0.34 | 0.68 | 0.35 | 0.68 | 0.68 | 102.99% | 3,050,571 |
| Mar 27, 2026 | 0.26 | 0.35 | 0.23 | 0.34 | 0.34 | 28.85% | 730,000 |
| Mar 26, 2026 | 0.23 | 0.26 | 0.21 | 0.26 | 0.26 | 13.04% | 140,000 |
| Mar 25, 2026 | 0.22 | 0.22 | 0.22 | 0.23 | 0.23 | -3.36% | 50,000 |
| Mar 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | 10,000 |
| Mar 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.70% | - |
| Mar 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.86% | - |
| Mar 19, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.43% | - |
| Mar 18, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Mar 17, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -10.77% | 130,000 |
| Mar 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 12, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 11, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 10, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 20,000 |
| Mar 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | - |
| Mar 5, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -7.27% | 130,000 |
| Mar 4, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | -3.51% | 67,400 |