Chuangxin Industries Holdings Limited historical data

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

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

← NewerPage 3 of 4 · 225 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.