Chuangxin Industries Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 27.400 | 28.980 | 26.800 | 28.940 | 28.095 | 8,095,500 |
| 2026-01-27 | 28.000 | 28.580 | 26.880 | 27.380 | 26.580 | 5,944,000 |
| 2026-01-26 | 27.060 | 28.180 | 26.200 | 27.980 | 27.163 | 7,482,500 |
| 2026-01-23 | 26.520 | 27.480 | 26.260 | 26.840 | 26.056 | 2,862,000 |
| 2026-01-22 | 26.300 | 27.500 | 26.060 | 26.380 | 25.609 | 3,400,000 |
| 2026-01-21 | 26.320 | 26.920 | 25.780 | 26.200 | 25.435 | 2,314,500 |
| 2026-01-20 | 27.400 | 27.500 | 25.820 | 26.320 | 25.551 | 5,004,500 |
| 2026-01-19 | 26.500 | 27.580 | 26.100 | 27.280 | 26.483 | 6,279,500 |
| 2026-01-16 | 25.700 | 27.600 | 25.660 | 26.280 | 25.512 | 6,521,300 |
| 2026-01-15 | 25.260 | 25.780 | 24.520 | 25.320 | 24.580 | 5,478,500 |
| 2026-01-14 | 25.000 | 25.700 | 24.500 | 25.240 | 24.503 | 3,127,000 |
| 2026-01-13 | 25.020 | 25.720 | 24.600 | 25.000 | 24.270 | 4,757,000 |
| 2026-01-12 | 23.880 | 26.040 | 23.500 | 24.660 | 23.940 | 15,875,200 |
| 2026-01-09 | 22.300 | 23.960 | 22.120 | 23.860 | 23.163 | 4,202,000 |
| 2026-01-08 | 23.100 | 23.220 | 22.000 | 22.300 | 21.649 | 5,088,625 |
| 2026-01-07 | 23.400 | 24.760 | 22.800 | 23.100 | 22.425 | 6,593,000 |
| 2026-01-06 | 20.740 | 23.400 | 20.740 | 22.860 | 22.192 | 7,125,000 |
| 2026-01-05 | 20.900 | 21.580 | 20.280 | 20.740 | 20.134 | 5,398,209 |
| 2026-01-02 | 20.500 | 20.720 | 19.430 | 20.480 | 19.882 | 1,981,889 |
| 2025-12-31 | 19.210 | 20.720 | 19.210 | 20.720 | 20.115 | 3,448,000 |
| 2025-12-30 | 18.700 | 19.620 | 18.370 | 19.280 | 18.717 | 1,342,000 |
| 2025-12-29 | 19.800 | 20.480 | 18.500 | 18.700 | 18.154 | 3,770,000 |
| 2025-12-24 | 19.600 | 19.930 | 19.380 | 19.660 | 19.086 | 685,198 |
| 2025-12-23 | 20.300 | 20.980 | 19.290 | 19.600 | 19.028 | 7,462,000 |
| 2025-12-22 | 19.000 | 20.700 | 19.000 | 20.260 | 19.668 | 7,779,500 |
| 2025-12-19 | 18.360 | 19.680 | 18.290 | 19.250 | 18.688 | 4,201,700 |
| 2025-12-18 | 19.130 | 19.140 | 18.250 | 18.310 | 17.775 | 4,712,500 |
| 2025-12-17 | 18.900 | 19.470 | 18.440 | 19.130 | 18.571 | 6,632,446 |
| 2025-12-16 | 19.280 | 19.700 | 18.000 | 18.630 | 18.086 | 10,192,040 |
| 2025-12-15 | 19.640 | 20.120 | 19.080 | 19.300 | 18.736 | 3,487,900 |
| 2025-12-12 | 18.500 | 20.400 | 18.460 | 19.750 | 19.173 | 12,394,860 |
| 2025-12-11 | 18.000 | 18.600 | 17.720 | 18.370 | 17.833 | 4,904,500 |
| 2025-12-10 | 17.300 | 18.000 | 17.020 | 17.720 | 17.202 | 9,864,000 |
| 2025-12-09 | 17.520 | 18.300 | 16.760 | 17.000 | 16.503 | 6,603,000 |
| 2025-12-08 | 19.200 | 19.200 | 17.400 | 17.520 | 17.008 | 8,926,500 |
| 2025-12-05 | 17.600 | 19.160 | 17.330 | 19.010 | 18.455 | 6,705,500 |
| 2025-12-04 | 18.500 | 19.080 | 17.930 | 18.310 | 17.775 | 9,156,500 |
| 2025-12-03 | 17.400 | 18.480 | 17.400 | 18.120 | 17.591 | 16,689,000 |
| 2025-12-02 | 17.000 | 17.630 | 16.810 | 17.400 | 16.892 | 5,721,200 |
| 2025-12-01 | 15.000 | 17.920 | 14.930 | 17.520 | 17.008 | 30,173,100 |
| 2025-11-28 | 14.290 | 15.010 | 14.140 | 15.000 | 14.562 | 16,590,000 |
| 2025-11-27 | 14.220 | 14.800 | 14.220 | 14.500 | 14.076 | 11,994,640 |
| 2025-11-26 | 13.800 | 14.250 | 13.570 | 13.970 | 13.562 | 22,194,699 |
| 2025-11-25 | 14.590 | 14.590 | 13.510 | 13.520 | 13.125 | 34,119,398 |
| 2025-11-24 | 15.200 | 15.800 | 14.180 | 14.590 | 14.164 | 170,339,594 |
← NewerPage 4 of 4 · 225 trading days
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.