Chuangxin Industries Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 15.800 | 16.320 | 15.610 | 15.990 | 15.990 | 3,849,840 |
| 2026-07-28 | 16.160 | 16.160 | 15.090 | 15.800 | 15.800 | 2,469,395 |
| 2026-07-27 | 16.540 | 16.540 | 15.640 | 15.870 | 15.870 | 2,479,590 |
| 2026-07-24 | 16.910 | 16.910 | 15.630 | 16.180 | 16.180 | 4,855,500 |
| 2026-07-23 | 17.000 | 17.880 | 16.410 | 17.120 | 17.120 | 10,185,264 |
| 2026-07-22 | 16.390 | 17.200 | 16.390 | 16.520 | 16.520 | 4,199,199 |
| 2026-07-21 | 16.360 | 16.890 | 15.990 | 16.460 | 16.460 | 2,870,253 |
| 2026-07-20 | 16.050 | 16.440 | 15.720 | 16.240 | 16.240 | 6,303,210 |
| 2026-07-17 | 16.400 | 16.440 | 15.360 | 15.700 | 15.700 | 5,952,311 |
| 2026-07-16 | 16.990 | 17.240 | 16.340 | 16.400 | 16.400 | 7,207,750 |
| 2026-07-15 | 17.470 | 17.740 | 16.710 | 17.370 | 17.370 | 10,699,191 |
| 2026-07-14 | 14.770 | 17.470 | 14.330 | 17.000 | 17.000 | 16,283,275 |
| 2026-07-13 | 15.090 | 15.110 | 14.000 | 14.800 | 14.800 | 7,239,774 |
| 2026-07-10 | 15.350 | 15.900 | 14.910 | 15.100 | 15.100 | 7,871,000 |
| 2026-07-09 | 15.720 | 15.720 | 14.570 | 15.050 | 15.050 | 5,937,316 |
| 2026-07-08 | 16.090 | 16.090 | 15.260 | 15.700 | 15.700 | 5,245,218 |
| 2026-07-07 | 15.750 | 16.440 | 15.110 | 15.720 | 15.720 | 11,552,641 |
| 2026-07-06 | 15.710 | 16.470 | 15.170 | 15.750 | 15.750 | 7,691,602 |
| 2026-07-03 | 13.620 | 15.620 | 13.620 | 15.480 | 15.480 | 21,789,311 |
| 2026-07-02 | 13.680 | 14.480 | 13.470 | 13.620 | 13.620 | 9,040,902 |
| 2026-06-30 | 14.430 | 14.430 | 13.460 | 13.740 | 13.740 | 6,292,502 |
| 2026-06-29 | 14.100 | 14.660 | 13.800 | 14.430 | 14.430 | 8,669,824 |
| 2026-06-26 | 14.130 | 14.250 | 13.710 | 14.100 | 14.100 | 5,606,044 |
| 2026-06-25 | 15.010 | 15.010 | 13.920 | 14.270 | 14.270 | 11,063,037 |
| 2026-06-24 | 15.510 | 15.750 | 14.470 | 15.320 | 15.320 | 14,641,051 |
| 2026-06-23 | 16.280 | 16.360 | 15.270 | 15.500 | 15.500 | 11,011,611 |
| 2026-06-22 | 17.000 | 17.370 | 15.550 | 16.360 | 16.360 | 9,228,442 |
| 2026-06-18 | 17.620 | 17.700 | 16.190 | 16.680 | 16.680 | 22,048,628 |
| 2026-06-17 | 17.210 | 17.780 | 17.010 | 17.630 | 17.630 | 7,236,165 |
| 2026-06-16 | 18.500 | 19.070 | 17.070 | 17.370 | 17.370 | 16,370,413 |
| 2026-06-15 | 20.220 | 20.880 | 18.260 | 18.720 | 18.720 | 11,900,073 |
| 2026-06-12 | 18.850 | 20.060 | 18.850 | 19.840 | 19.840 | 9,147,711 |
| 2026-06-11 | 18.260 | 18.940 | 18.010 | 18.850 | 18.850 | 5,740,048 |
| 2026-06-10 | 19.600 | 19.600 | 18.130 | 18.270 | 18.270 | 8,538,455 |
| 2026-06-09 | 18.800 | 19.760 | 18.240 | 19.730 | 19.730 | 6,498,281 |
| 2026-06-08 | 19.050 | 19.070 | 18.100 | 18.720 | 18.720 | 9,600,701 |
| 2026-06-05 | 19.420 | 19.810 | 18.920 | 19.410 | 19.410 | 8,810,188 |
| 2026-06-04 | 19.890 | 20.180 | 19.020 | 19.420 | 19.420 | 4,884,806 |
| 2026-06-03 | 20.000 | 20.200 | 19.580 | 19.970 | 19.970 | 3,329,110 |
| 2026-06-02 | 19.540 | 20.880 | 19.540 | 20.080 | 20.080 | 12,318,967 |
| 2026-06-01 | 19.100 | 19.720 | 18.500 | 19.540 | 19.540 | 8,184,519 |
| 2026-05-29 | 18.990 | 19.170 | 18.120 | 18.610 | 18.610 | 14,049,605 |
| 2026-05-28 | 21.280 | 21.360 | 18.660 | 18.700 | 18.700 | 23,220,598 |
| 2026-05-27 | 21.020 | 21.720 | 20.760 | 21.340 | 21.340 | 12,443,945 |
| 2026-05-26 | 21.220 | 22.860 | 20.300 | 21.340 | 21.340 | 64,017,974 |
| 2026-05-22 | 21.200 | 22.020 | 21.040 | 21.760 | 21.760 | 5,716,461 |
| 2026-05-21 | 21.620 | 23.100 | 20.720 | 21.080 | 21.080 | 8,920,821 |
| 2026-05-20 | 20.340 | 21.700 | 20.320 | 21.620 | 21.620 | 5,668,672 |
| 2026-05-19 | 20.580 | 20.820 | 19.580 | 20.560 | 20.560 | 6,368,228 |
| 2026-05-18 | 20.240 | 20.780 | 19.920 | 20.320 | 20.320 | 4,149,542 |
| 2026-05-15 | 21.940 | 22.280 | 19.770 | 20.380 | 20.380 | 10,662,609 |
| 2026-05-14 | 22.400 | 22.780 | 21.700 | 21.940 | 21.940 | 6,092,296 |
| 2026-05-13 | 21.780 | 22.420 | 21.040 | 22.400 | 22.400 | 8,331,980 |
| 2026-05-12 | 22.580 | 22.980 | 21.600 | 21.780 | 21.780 | 4,750,657 |
| 2026-05-11 | 24.200 | 24.260 | 22.000 | 22.400 | 22.400 | 6,444,770 |
| 2026-05-08 | 24.800 | 24.800 | 22.420 | 23.720 | 23.720 | 14,206,539 |
| 2026-05-07 | 23.980 | 25.440 | 23.980 | 25.260 | 25.260 | 10,483,246 |
| 2026-05-06 | 21.760 | 23.860 | 21.440 | 23.500 | 23.500 | 5,665,591 |
| 2026-05-05 | 22.280 | 22.280 | 21.560 | 21.760 | 21.760 | 1,742,696 |
| 2026-05-04 | 22.780 | 22.980 | 22.000 | 22.280 | 22.280 | 2,319,275 |
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.