Chuangxin Industries Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 23.800 | 24.000 | 21.820 | 22.500 | 22.500 | 9,750,768 |
| 2026-04-29 | 23.960 | 24.260 | 23.500 | 24.100 | 24.100 | 5,498,576 |
| 2026-04-28 | 24.940 | 24.940 | 23.020 | 23.680 | 23.680 | 10,055,671 |
| 2026-04-27 | 26.000 | 26.000 | 24.580 | 24.960 | 24.960 | 5,290,493 |
| 2026-04-24 | 26.700 | 26.760 | 25.620 | 26.360 | 25.590 | 3,615,544 |
| 2026-04-23 | 28.040 | 28.120 | 26.380 | 26.760 | 25.978 | 5,970,540 |
| 2026-04-22 | 27.180 | 27.920 | 26.540 | 27.900 | 27.085 | 6,317,588 |
| 2026-04-21 | 28.220 | 28.220 | 27.240 | 27.620 | 26.813 | 3,171,429 |
| 2026-04-20 | 28.620 | 29.180 | 27.320 | 28.220 | 27.396 | 5,362,504 |
| 2026-04-17 | 31.420 | 31.420 | 28.740 | 29.220 | 28.367 | 6,374,662 |
| 2026-04-16 | 31.340 | 32.300 | 30.900 | 31.340 | 30.425 | 5,353,058 |
| 2026-04-15 | 31.380 | 32.000 | 30.280 | 30.900 | 29.997 | 3,710,530 |
| 2026-04-14 | 30.900 | 32.380 | 30.900 | 31.940 | 31.007 | 1,800,552 |
| 2026-04-13 | 31.360 | 32.100 | 30.200 | 30.560 | 29.667 | 6,280,819 |
| 2026-04-10 | 31.000 | 32.380 | 30.700 | 31.940 | 31.007 | 2,818,616 |
| 2026-04-09 | 31.200 | 31.540 | 30.080 | 31.000 | 30.095 | 3,172,435 |
| 2026-04-08 | 32.000 | 33.960 | 30.180 | 31.700 | 30.774 | 8,009,437 |
| 2026-04-02 | 30.980 | 32.200 | 30.120 | 30.200 | 29.318 | 4,667,118 |
| 2026-04-01 | 29.800 | 30.740 | 29.100 | 30.200 | 29.318 | 4,959,745 |
| 2026-03-31 | 30.060 | 31.160 | 28.560 | 28.940 | 28.095 | 7,212,911 |
| 2026-03-30 | 28.500 | 30.880 | 28.040 | 30.040 | 29.163 | 13,222,760 |
| 2026-03-27 | 26.060 | 27.960 | 25.760 | 27.680 | 26.871 | 5,634,363 |
| 2026-03-26 | 27.780 | 27.780 | 25.520 | 26.060 | 25.299 | 4,606,682 |
| 2026-03-25 | 27.560 | 28.140 | 26.600 | 27.140 | 26.347 | 11,318,460 |
| 2026-03-24 | 25.500 | 26.940 | 24.000 | 26.500 | 25.726 | 10,243,350 |
| 2026-03-23 | 24.400 | 24.980 | 23.280 | 24.340 | 23.629 | 9,455,076 |
| 2026-03-20 | 25.000 | 26.800 | 25.000 | 25.500 | 24.755 | 5,469,277 |
| 2026-03-19 | 28.120 | 28.120 | 24.940 | 25.520 | 24.775 | 21,014,107 |
| 2026-03-18 | 27.300 | 28.900 | 26.700 | 28.500 | 27.668 | 11,445,200 |
| 2026-03-17 | 29.740 | 30.840 | 27.160 | 27.340 | 26.541 | 10,177,500 |
| 2026-03-16 | 29.780 | 31.400 | 27.960 | 29.700 | 28.832 | 11,781,500 |
| 2026-03-13 | 32.400 | 33.220 | 29.420 | 30.120 | 29.240 | 8,975,500 |
| 2026-03-12 | 29.220 | 32.740 | 29.160 | 32.520 | 31.570 | 11,694,810 |
| 2026-03-11 | 27.300 | 30.080 | 27.260 | 29.220 | 28.367 | 13,210,000 |
| 2026-03-10 | 25.580 | 27.660 | 24.680 | 27.080 | 26.289 | 13,934,000 |
| 2026-03-09 | 23.300 | 27.000 | 23.300 | 26.120 | 25.357 | 28,444,500 |
| 2026-03-06 | 25.000 | 25.980 | 23.020 | 23.620 | 22.930 | 7,446,679 |
| 2026-03-05 | 25.780 | 27.660 | 24.800 | 25.000 | 24.270 | 8,963,700 |
| 2026-03-04 | 24.800 | 25.580 | 22.860 | 25.220 | 24.483 | 5,005,000 |
| 2026-03-03 | 24.980 | 26.380 | 23.440 | 23.920 | 23.221 | 3,855,394 |
| 2026-03-02 | 24.200 | 24.740 | 22.500 | 24.320 | 23.610 | 4,616,500 |
| 2026-02-27 | 23.520 | 24.160 | 23.220 | 23.700 | 23.008 | 1,560,500 |
| 2026-02-26 | 24.740 | 25.020 | 23.260 | 23.520 | 22.833 | 1,477,000 |
| 2026-02-25 | 24.240 | 25.380 | 24.240 | 24.400 | 23.687 | 5,122,306 |
| 2026-02-24 | 23.000 | 24.520 | 22.600 | 24.240 | 23.532 | 2,009,400 |
| 2026-02-23 | 22.760 | 24.020 | 22.220 | 23.040 | 22.367 | 4,678,924 |
| 2026-02-20 | 22.920 | 22.920 | 21.540 | 22.160 | 21.513 | 2,702,500 |
| 2026-02-16 | 22.980 | 23.740 | 22.840 | 22.920 | 22.251 | 1,999,500 |
| 2026-02-13 | 24.600 | 24.600 | 22.320 | 22.820 | 22.153 | 4,826,000 |
| 2026-02-12 | 24.520 | 25.000 | 24.000 | 24.720 | 23.998 | 1,319,000 |
| 2026-02-11 | 25.000 | 25.420 | 23.640 | 24.620 | 23.901 | 2,411,000 |
| 2026-02-10 | 24.900 | 25.200 | 24.020 | 24.100 | 23.396 | 1,801,000 |
| 2026-02-09 | 23.500 | 24.940 | 23.500 | 24.740 | 24.017 | 2,151,514 |
| 2026-02-06 | 24.000 | 24.100 | 23.040 | 23.500 | 22.814 | 1,539,000 |
| 2026-02-05 | 24.860 | 24.860 | 22.740 | 24.100 | 23.396 | 5,733,755 |
| 2026-02-04 | 25.580 | 26.140 | 24.560 | 24.860 | 24.134 | 2,452,500 |
| 2026-02-03 | 24.200 | 25.800 | 24.200 | 25.000 | 24.270 | 2,908,000 |
| 2026-02-02 | 23.000 | 24.980 | 21.720 | 23.820 | 23.124 | 7,196,000 |
| 2026-01-30 | 26.960 | 26.960 | 24.720 | 25.000 | 24.270 | 10,012,500 |
| 2026-01-29 | 28.940 | 28.980 | 26.800 | 26.960 | 26.173 | 5,837,100 |
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.