Chuangxin Industries Holdings Limited 2788
HKEX · Hong Kong SAR China · Non-Energy Minerals
HKD 15.04+0.16 (+1.08%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 15.04 | +1.08% | HKD 15.00 | HKD 15.04 | HKD 14.74 | 2.33M |
| 2026-09-29 | HKD 14.88 | +2.83% | HKD 14.40 | HKD 15.06 | HKD 14.15 | 3.88M |
| 2026-09-28 | HKD 14.47 | -1.50% | HKD 15.01 | HKD 15.01 | HKD 14.03 | 10.14M |
| 2026-09-25 | HKD 14.69 | -2.59% | HKD 15.08 | HKD 15.14 | HKD 14.56 | 1.90M |
| 2026-09-24 | HKD 15.08 | -4.80% | HKD 15.83 | HKD 15.88 | HKD 14.96 | 8.41M |
| 2026-09-23 | HKD 15.84 | -2.58% | HKD 16.26 | HKD 16.39 | HKD 15.35 | 5.01M |
| 2026-09-22 | HKD 16.26 | -4.13% | HKD 17.00 | HKD 17.14 | HKD 16.17 | 2.88M |
| 2026-09-21 | HKD 16.96 | +2.79% | HKD 16.47 | HKD 17.19 | HKD 16.26 | 3.27M |
| 2026-09-18 | HKD 16.50 | +0.43% | HKD 16.69 | HKD 16.92 | HKD 16.45 | 13.06M |
| 2026-09-17 | HKD 16.43 | +1.11% | HKD 16.00 | HKD 16.60 | HKD 15.76 | 3.07M |
| 2026-09-16 | HKD 16.25 | +1.50% | HKD 16.03 | HKD 16.32 | HKD 15.85 | 2.33M |
| 2026-09-15 | HKD 16.01 | -1.84% | HKD 16.31 | HKD 16.59 | HKD 15.79 | 4.96M |
| 2026-09-14 | HKD 16.31 | -3.49% | HKD 17.16 | HKD 17.16 | HKD 16.11 | 5.08M |
| 2026-09-11 | HKD 16.90 | -3.81% | HKD 17.15 | HKD 17.30 | HKD 16.34 | 5.26M |
| 2026-09-10 | HKD 17.57 | -3.57% | HKD 18.16 | HKD 18.23 | HKD 17.29 | 7.51M |
| 2026-09-09 | HKD 18.22 | +5.75% | HKD 17.11 | HKD 18.35 | HKD 17.11 | 4.38M |
| 2026-09-08 | HKD 17.23 | +0.88% | HKD 17.08 | HKD 17.37 | HKD 16.70 | 5.95M |
| 2026-09-07 | HKD 17.08 | -4.85% | HKD 17.95 | HKD 17.95 | HKD 17.04 | 2.93M |
| 2026-09-04 | HKD 17.95 | +2.16% | HKD 17.57 | HKD 18.00 | HKD 17.12 | 3.33M |
| 2026-09-03 | HKD 17.57 | +3.66% | HKD 16.99 | HKD 17.70 | HKD 16.99 | 2.77M |
| 2026-09-02 | HKD 16.95 | +1.56% | HKD 16.60 | HKD 17.00 | HKD 16.34 | 2.12M |
| 2026-09-01 | HKD 16.69 | -1.24% | HKD 16.61 | HKD 17.11 | HKD 16.61 | 1.31M |
| 2026-08-31 | HKD 16.90 | -3.92% | HKD 17.31 | HKD 17.36 | HKD 16.70 | 3.42M |
| 2026-08-28 | HKD 17.59 | +2.87% | HKD 17.00 | HKD 17.80 | HKD 16.88 | 3.55M |
| 2026-08-27 | HKD 17.10 | -2.56% | HKD 17.50 | HKD 17.51 | HKD 16.93 | 2.02M |
| 2026-08-26 | HKD 17.55 | +2.75% | HKD 17.33 | HKD 17.89 | HKD 16.81 | 5.89M |
| 2026-08-25 | HKD 17.08 | +0.35% | HKD 17.00 | HKD 17.40 | HKD 16.37 | 5.86M |
| 2026-08-24 | HKD 17.02 | +3.21% | HKD 16.49 | HKD 17.38 | HKD 16.38 | 5.27M |
| 2026-08-21 | HKD 16.49 | +4.50% | HKD 15.78 | HKD 16.76 | HKD 15.78 | 3.69M |
| 2026-08-20 | HKD 15.78 | +1.68% | HKD 15.66 | HKD 16.11 | HKD 15.57 | 7.36M |
| 2026-08-19 | HKD 15.52 | -1.21% | HKD 15.65 | HKD 15.65 | HKD 14.84 | 6.82M |
| 2026-08-18 | HKD 15.71 | -7.81% | HKD 17.45 | HKD 17.45 | HKD 15.26 | 11.87M |
| 2026-08-17 | HKD 17.04 | +1.25% | HKD 16.60 | HKD 17.37 | HKD 16.60 | 3.40M |
| 2026-08-14 | HKD 16.83 | -3.83% | HKD 17.10 | HKD 17.30 | HKD 16.71 | 6.43M |
| 2026-08-13 | HKD 17.50 | -8.57% | HKD 19.14 | HKD 19.14 | HKD 16.89 | 15.40M |
| 2026-08-12 | HKD 19.14 | +6.63% | HKD 17.99 | HKD 19.39 | HKD 17.99 | 14.86M |
| 2026-08-11 | HKD 17.95 | +2.98% | HKD 17.73 | HKD 18.32 | HKD 17.43 | 9.55M |
| 2026-08-10 | HKD 17.43 | -0.40% | HKD 17.51 | HKD 18.07 | HKD 17.08 | 4.80M |
| 2026-08-07 | HKD 17.50 | +7.23% | HKD 16.50 | HKD 17.52 | HKD 16.23 | 8.60M |
| 2026-08-06 | HKD 16.32 | -3.55% | HKD 17.18 | HKD 17.29 | HKD 16.24 | 4.64M |
| 2026-08-05 | HKD 16.92 | -0.35% | HKD 16.97 | HKD 17.16 | HKD 16.83 | 2.85M |
| 2026-08-04 | HKD 16.98 | +3.73% | HKD 16.99 | HKD 17.03 | HKD 16.24 | 6.16M |
| 2026-08-03 | HKD 16.37 | -1.92% | HKD 16.86 | HKD 16.86 | HKD 15.80 | 3.86M |
| 2026-07-31 | HKD 16.69 | +2.39% | HKD 16.21 | HKD 17.15 | HKD 16.13 | 3.26M |
| 2026-07-30 | HKD 16.30 | +1.94% | HKD 15.99 | HKD 16.97 | HKD 15.98 | 3.29M |
| 2026-07-29 | HKD 15.99 | +1.20% | HKD 15.80 | HKD 16.32 | HKD 15.61 | 3.85M |
| 2026-07-28 | HKD 15.80 | -0.44% | HKD 16.16 | HKD 16.16 | HKD 15.09 | 2.47M |
| 2026-07-27 | HKD 15.87 | -1.92% | HKD 16.54 | HKD 16.54 | HKD 15.64 | 2.48M |
| 2026-07-24 | HKD 16.18 | -5.49% | HKD 16.91 | HKD 16.91 | HKD 15.63 | 4.86M |
| 2026-07-23 | HKD 17.12 | +3.63% | HKD 17.00 | HKD 17.88 | HKD 16.41 | 10.19M |
| 2026-07-22 | HKD 16.52 | +0.36% | HKD 16.39 | HKD 17.20 | HKD 16.39 | 4.20M |
| 2026-07-21 | HKD 16.46 | +1.35% | HKD 16.36 | HKD 16.89 | HKD 15.99 | 2.87M |
| 2026-07-20 | HKD 16.24 | +3.44% | HKD 16.05 | HKD 16.44 | HKD 15.72 | 6.30M |
| 2026-07-17 | HKD 15.70 | -4.27% | HKD 16.40 | HKD 16.44 | HKD 15.36 | 5.95M |
| 2026-07-16 | HKD 16.40 | -5.58% | HKD 16.99 | HKD 17.24 | HKD 16.34 | 7.21M |
| 2026-07-15 | HKD 17.37 | +2.18% | HKD 17.47 | HKD 17.74 | HKD 16.71 | 10.70M |
| 2026-07-14 | HKD 17.00 | +14.86% | HKD 14.77 | HKD 17.47 | HKD 14.33 | 16.28M |
| 2026-07-13 | HKD 14.80 | -1.99% | HKD 15.09 | HKD 15.11 | HKD 14.00 | 7.24M |
| 2026-07-10 | HKD 15.10 | +0.33% | HKD 15.35 | HKD 15.90 | HKD 14.91 | 7.87M |
| 2026-07-09 | HKD 15.05 | -4.14% | HKD 15.72 | HKD 15.72 | HKD 14.57 | 5.94M |
| 2026-07-08 | HKD 15.70 | -0.13% | HKD 16.09 | HKD 16.09 | HKD 15.26 | 5.25M |
| 2026-07-07 | HKD 15.72 | -0.19% | HKD 15.75 | HKD 16.44 | HKD 15.11 | 11.55M |
| 2026-07-06 | HKD 15.75 | +1.74% | HKD 15.71 | HKD 16.47 | HKD 15.17 | 7.69M |
| 2026-07-03 | HKD 15.48 | +13.66% | HKD 13.62 | HKD 15.62 | HKD 13.62 | 21.79M |
| 2026-07-02 | HKD 13.62 | -0.87% | HKD 13.68 | HKD 14.48 | HKD 13.47 | 9.04M |
| 2026-06-30 | HKD 13.74 | -4.78% | HKD 14.43 | HKD 14.43 | HKD 13.46 | 6.29M |
| 2026-06-29 | HKD 14.43 | +2.34% | HKD 14.10 | HKD 14.66 | HKD 13.80 | 8.67M |
| 2026-06-26 | HKD 14.10 | -1.19% | HKD 14.13 | HKD 14.25 | HKD 13.71 | 5.61M |
| 2026-06-25 | HKD 14.27 | -6.85% | HKD 15.01 | HKD 15.01 | HKD 13.92 | 11.06M |
| 2026-06-24 | HKD 15.32 | -1.16% | HKD 15.51 | HKD 15.75 | HKD 14.47 | 14.64M |
| 2026-06-23 | HKD 15.50 | -5.26% | HKD 16.28 | HKD 16.36 | HKD 15.27 | 11.01M |
| 2026-06-22 | HKD 16.36 | -1.92% | HKD 17.00 | HKD 17.37 | HKD 15.55 | 9.23M |
| 2026-06-18 | HKD 16.68 | -5.39% | HKD 17.62 | HKD 17.70 | HKD 16.19 | 22.05M |
| 2026-06-17 | HKD 17.63 | +1.50% | HKD 17.21 | HKD 17.78 | HKD 17.01 | 7.24M |
| 2026-06-16 | HKD 17.37 | -7.21% | HKD 18.50 | HKD 19.07 | HKD 17.07 | 16.37M |
| 2026-06-15 | HKD 18.72 | -5.65% | HKD 20.22 | HKD 20.88 | HKD 18.26 | 11.90M |
| 2026-06-12 | HKD 19.84 | +5.25% | HKD 18.85 | HKD 20.06 | HKD 18.85 | 9.15M |
| 2026-06-11 | HKD 18.85 | +3.17% | HKD 18.26 | HKD 18.94 | HKD 18.01 | 5.74M |
| 2026-06-10 | HKD 18.27 | -7.40% | HKD 19.60 | HKD 19.60 | HKD 18.13 | 8.54M |
| 2026-06-09 | HKD 19.73 | +5.40% | HKD 18.80 | HKD 19.76 | HKD 18.24 | 6.50M |
| 2026-06-08 | HKD 18.72 | -3.55% | HKD 19.05 | HKD 19.07 | HKD 18.10 | 9.60M |
| 2026-06-05 | HKD 19.41 | -0.05% | HKD 19.42 | HKD 19.81 | HKD 18.92 | 8.81M |
| 2026-06-04 | HKD 19.42 | -2.75% | HKD 19.89 | HKD 20.18 | HKD 19.02 | 4.88M |
| 2026-06-03 | HKD 19.97 | -0.55% | HKD 20.00 | HKD 20.20 | HKD 19.58 | 3.33M |
| 2026-06-02 | HKD 20.08 | +2.76% | HKD 19.54 | HKD 20.88 | HKD 19.54 | 12.32M |
| 2026-06-01 | HKD 19.54 | +5.00% | HKD 19.10 | HKD 19.72 | HKD 18.50 | 8.18M |
| 2026-05-29 | HKD 18.61 | -0.48% | HKD 18.99 | HKD 19.17 | HKD 18.12 | 14.05M |
| 2026-05-28 | HKD 18.70 | -12.37% | HKD 21.28 | HKD 21.36 | HKD 18.66 | 23.22M |
| 2026-05-27 | HKD 21.34 | 0.00% | HKD 21.02 | HKD 21.72 | HKD 20.76 | 12.44M |
| 2026-05-26 | HKD 21.34 | -1.93% | HKD 21.22 | HKD 22.86 | HKD 20.30 | 64.02M |