Chuangxin Industries Holdings Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	12.930	13.360	12.240	13.260	13.260	4,013,913
2026-10-22	13.970	14.060	12.870	12.930	12.930	8,715,736
2026-10-21	13.890	14.140	13.750	13.970	13.970	2,552,188
2026-10-20	14.100	14.330	13.470	13.890	13.890	4,871,113
2026-10-16	13.510	13.980	12.510	13.800	13.800	6,542,527
2026-10-15	14.000	14.000	13.080	13.270	13.270	6,986,689
2026-10-14	14.340	14.660	13.820	14.000	14.000	3,382,121
2026-10-13	14.630	14.710	14.380	14.520	14.520	1,800,118
2026-10-12	14.600	15.090	14.500	14.820	14.820	2,309,737
2026-10-09	14.720	14.860	14.330	14.650	14.650	2,980,085
2026-10-08	14.760	15.030	14.600	14.710	14.710	1,868,745
2026-10-07	15.190	15.230	14.800	14.860	14.860	682,316
2026-10-06	14.760	15.150	14.760	15.090	15.090	1,819,029
2026-10-05	14.570	14.880	14.550	14.630	14.630	927,500
2026-10-02	15.040	15.050	14.520	14.880	14.880	1,002,543
2026-09-30	15.000	15.040	14.740	15.040	15.040	2,332,500
2026-09-29	14.400	15.060	14.150	14.880	14.880	3,882,300
2026-09-28	15.010	15.010	14.030	14.470	14.470	10,140,608
2026-09-25	15.080	15.140	14.560	14.690	14.690	1,898,000
2026-09-24	15.830	15.880	14.960	15.080	15.080	8,412,407
2026-09-23	16.260	16.390	15.350	15.840	15.840	5,013,580
2026-09-22	17.000	17.140	16.170	16.260	16.260	2,879,018
2026-09-21	16.470	17.190	16.260	16.960	16.960	3,271,568
2026-09-18	16.690	16.920	16.450	16.500	16.500	13,057,842
2026-09-17	16.000	16.600	15.760	16.430	16.430	3,066,137
2026-09-16	16.030	16.320	15.850	16.250	16.250	2,327,107
2026-09-15	16.310	16.590	15.790	16.010	16.010	4,963,962
2026-09-14	17.160	17.160	16.110	16.310	16.310	5,077,503
2026-09-11	17.150	17.300	16.340	16.900	16.900	5,260,553
2026-09-10	18.160	18.230	17.290	17.570	17.570	7,508,019
2026-09-09	17.110	18.350	17.110	18.220	18.220	4,380,398
2026-09-08	17.080	17.370	16.700	17.230	17.230	5,953,074
2026-09-07	17.950	17.950	17.040	17.080	17.080	2,925,148
2026-09-04	17.570	18.000	17.120	17.950	17.950	3,325,673
2026-09-03	16.990	17.700	16.990	17.570	17.570	2,771,063
2026-09-02	16.600	17.000	16.340	16.950	16.950	2,118,663
2026-09-01	16.610	17.110	16.610	16.690	16.690	1,305,082
2026-08-31	17.310	17.360	16.700	16.900	16.900	3,422,513
2026-08-28	17.000	17.800	16.880	17.590	17.590	3,550,894
2026-08-27	17.500	17.510	16.930	17.100	17.100	2,015,147
2026-08-26	17.330	17.890	16.810	17.550	17.550	5,890,794
2026-08-25	17.000	17.400	16.370	17.080	17.080	5,860,200
2026-08-24	16.490	17.380	16.380	17.020	17.020	5,270,380
2026-08-21	15.780	16.760	15.780	16.490	16.490	3,687,437
2026-08-20	15.660	16.110	15.570	15.780	15.780	7,364,515
2026-08-19	15.650	15.650	14.840	15.520	15.520	6,821,210
2026-08-18	17.450	17.450	15.260	15.710	15.710	11,874,617
2026-08-17	16.600	17.370	16.600	17.040	17.040	3,397,625
2026-08-14	17.100	17.300	16.710	16.830	16.830	6,432,000
2026-08-13	19.140	19.140	16.890	17.500	17.500	15,402,926
2026-08-12	17.990	19.390	17.990	19.140	19.140	14,861,317
2026-08-11	17.730	18.320	17.430	17.950	17.950	9,546,500
2026-08-10	17.510	18.070	17.080	17.430	17.430	4,804,699
2026-08-07	16.500	17.520	16.230	17.500	17.500	8,596,234
2026-08-06	17.180	17.290	16.240	16.320	16.320	4,644,500
2026-08-05	16.970	17.160	16.830	16.920	16.920	2,851,674
2026-08-04	16.990	17.030	16.240	16.980	16.980	6,156,764
2026-08-03	16.860	16.860	15.800	16.370	16.370	3,862,500
2026-07-31	16.210	17.150	16.130	16.690	16.690	3,256,973
2026-07-30	15.990	16.970	15.980	16.300	16.300	3,286,317

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-27	0.7700 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.