Chuangxin Industries Holdings Limited (HKG:2788)
Hong Kong
· Delayed Price · Currency is HKD 24.10
+0.42 (1.77%)
Apr 29, 2026, 4:08 PM HKT
HKG:2788 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 23.96 | 23.96 | 23.50 | 23.80 | - | 0.51% | 1,289,000 |
| Apr 28, 2026 | 24.94 | 24.94 | 23.02 | 23.68 | 23.68 | -5.13% | 10,055,670 |
| Apr 27, 2026 | 26.00 | 26.00 | 24.58 | 24.96 | 24.96 | -5.31% | 5,290,493 |
| Apr 24, 2026 | 26.70 | 26.76 | 25.62 | 26.36 | 25.59 | -1.49% | 3,615,544 |
| Apr 23, 2026 | 28.04 | 28.12 | 26.38 | 26.76 | 25.98 | -4.09% | 5,970,540 |
| Apr 22, 2026 | 27.18 | 27.92 | 26.54 | 27.90 | 27.09 | 1.01% | 6,317,588 |
| Apr 21, 2026 | 28.22 | 28.22 | 27.24 | 27.62 | 26.81 | -2.13% | 3,171,429 |
| Apr 20, 2026 | 28.62 | 29.18 | 27.32 | 28.22 | 27.40 | -3.42% | 5,362,504 |
| Apr 17, 2026 | 31.42 | 31.42 | 28.74 | 29.22 | 28.37 | -6.76% | 6,374,662 |
| Apr 16, 2026 | 31.34 | 32.30 | 30.90 | 31.34 | 30.42 | 1.42% | 5,353,058 |
| Apr 15, 2026 | 31.38 | 32.00 | 30.28 | 30.90 | 30.00 | -3.26% | 3,710,530 |
| Apr 14, 2026 | 30.90 | 32.38 | 30.90 | 31.94 | 31.01 | 4.52% | 1,800,552 |
| Apr 13, 2026 | 31.36 | 32.10 | 30.20 | 30.56 | 29.67 | -4.32% | 6,280,819 |
| Apr 10, 2026 | 31.00 | 32.38 | 30.70 | 31.94 | 31.01 | 3.03% | 2,818,616 |
| Apr 9, 2026 | 31.20 | 31.54 | 30.08 | 31.00 | 30.09 | -2.21% | 3,172,435 |
| Apr 8, 2026 | 32.00 | 33.96 | 30.18 | 31.70 | 30.77 | 4.97% | 8,009,437 |
| Apr 2, 2026 | 30.98 | 32.20 | 30.12 | 30.20 | 29.32 | - | 4,667,118 |
| Apr 1, 2026 | 29.80 | 30.74 | 29.10 | 30.20 | 29.32 | 4.35% | 4,959,745 |
| Mar 31, 2026 | 30.06 | 31.16 | 28.56 | 28.94 | 28.09 | -3.66% | 7,212,911 |
| Mar 30, 2026 | 28.50 | 30.88 | 28.04 | 30.04 | 29.16 | 8.53% | 13,222,760 |
| Mar 27, 2026 | 26.06 | 27.96 | 25.76 | 27.68 | 26.87 | 6.22% | 5,634,363 |
| Mar 26, 2026 | 27.78 | 27.78 | 25.52 | 26.06 | 25.30 | -3.98% | 4,606,682 |
| Mar 25, 2026 | 27.56 | 28.14 | 26.60 | 27.14 | 26.35 | 2.42% | 11,318,460 |
| Mar 24, 2026 | 25.50 | 26.94 | 24.00 | 26.50 | 25.73 | 8.87% | 10,243,350 |
| Mar 23, 2026 | 24.40 | 24.98 | 23.28 | 24.34 | 23.63 | -4.55% | 9,455,076 |
| Mar 20, 2026 | 25.00 | 26.80 | 25.00 | 25.50 | 24.76 | -0.08% | 5,469,277 |
| Mar 19, 2026 | 28.50 | 28.12 | 24.94 | 25.52 | 24.77 | -10.46% | 21,014,100 |
| Mar 18, 2026 | 27.30 | 28.90 | 26.70 | 28.50 | 27.67 | 4.24% | 11,445,200 |
| Mar 17, 2026 | 29.74 | 30.84 | 27.16 | 27.34 | 26.54 | -7.95% | 10,177,500 |
| Mar 16, 2026 | 29.78 | 31.40 | 27.96 | 29.70 | 28.83 | -1.39% | 11,781,500 |
| Mar 13, 2026 | 32.40 | 33.22 | 29.42 | 30.12 | 29.24 | -7.38% | 8,975,500 |
| Mar 12, 2026 | 29.22 | 32.74 | 29.16 | 32.52 | 31.57 | 11.29% | 11,694,810 |
| Mar 11, 2026 | 27.30 | 30.08 | 27.26 | 29.22 | 28.37 | 7.90% | 13,210,000 |
| Mar 10, 2026 | 25.58 | 27.66 | 24.68 | 27.08 | 26.29 | 3.68% | 13,934,000 |
| Mar 9, 2026 | 23.30 | 27.00 | 23.30 | 26.12 | 25.36 | 10.58% | 28,444,500 |
| Mar 6, 2026 | 25.00 | 25.98 | 23.02 | 23.62 | 22.93 | -5.52% | 7,446,679 |
| Mar 5, 2026 | 25.78 | 27.66 | 24.80 | 25.00 | 24.27 | -0.87% | 8,963,700 |
| Mar 4, 2026 | 24.80 | 25.58 | 22.86 | 25.22 | 24.48 | 5.43% | 5,005,000 |
| Mar 3, 2026 | 24.98 | 26.38 | 23.44 | 23.92 | 23.22 | -1.64% | 3,855,394 |
| Mar 2, 2026 | 24.20 | 24.74 | 22.50 | 24.32 | 23.61 | 2.62% | 4,616,500 |
| Feb 27, 2026 | 23.52 | 24.16 | 23.22 | 23.70 | 23.01 | 0.77% | 1,560,500 |
| Feb 26, 2026 | 24.74 | 25.02 | 23.26 | 23.52 | 22.83 | -3.61% | 1,477,000 |
| Feb 25, 2026 | 24.24 | 25.38 | 24.24 | 24.40 | 23.69 | 0.66% | 5,122,306 |
| Feb 24, 2026 | 23.00 | 24.52 | 22.60 | 24.24 | 23.53 | 5.21% | 2,009,400 |
| Feb 23, 2026 | 22.76 | 24.02 | 22.22 | 23.04 | 22.37 | 3.97% | 4,678,924 |
| Feb 20, 2026 | 22.92 | 22.92 | 21.54 | 22.16 | 21.51 | -3.32% | 2,702,500 |
| Feb 16, 2026 | 22.98 | 23.74 | 22.84 | 22.92 | 22.25 | 0.44% | 1,999,500 |
| Feb 13, 2026 | 24.60 | 24.60 | 22.32 | 22.82 | 22.15 | -7.69% | 4,826,000 |
| Feb 12, 2026 | 24.52 | 25.00 | 24.00 | 24.72 | 24.00 | 0.41% | 1,319,000 |
| Feb 11, 2026 | 25.00 | 25.42 | 23.64 | 24.62 | 23.90 | 2.16% | 2,411,000 |
| Feb 10, 2026 | 24.90 | 25.20 | 24.02 | 24.10 | 23.40 | -2.59% | 1,801,000 |
| Feb 9, 2026 | 23.50 | 24.94 | 23.50 | 24.74 | 24.02 | 5.28% | 2,151,514 |
| Feb 6, 2026 | 24.00 | 24.10 | 23.04 | 23.50 | 22.81 | -2.49% | 1,539,000 |
| Feb 5, 2026 | 24.86 | 24.86 | 22.74 | 24.10 | 23.40 | -3.06% | 5,733,755 |
| Feb 4, 2026 | 25.58 | 26.14 | 24.56 | 24.86 | 24.13 | -0.56% | 2,452,500 |
| Feb 3, 2026 | 24.20 | 25.80 | 24.20 | 25.00 | 24.27 | 4.95% | 2,908,000 |
| Feb 2, 2026 | 23.00 | 24.98 | 21.72 | 23.82 | 23.12 | -4.72% | 7,196,000 |
| Jan 30, 2026 | 26.96 | 26.96 | 24.72 | 25.00 | 24.27 | -7.27% | 10,012,500 |
| Jan 29, 2026 | 28.94 | 28.98 | 26.80 | 26.96 | 26.17 | -6.84% | 5,837,100 |
| Jan 28, 2026 | 27.40 | 28.98 | 26.80 | 28.94 | 28.09 | 5.70% | 8,095,500 |
| Jan 27, 2026 | 28.00 | 28.58 | 26.88 | 27.38 | 26.58 | -2.14% | 5,944,000 |
| Jan 26, 2026 | 27.06 | 28.18 | 26.20 | 27.98 | 27.16 | 4.25% | 7,482,500 |
| Jan 23, 2026 | 26.52 | 27.48 | 26.26 | 26.84 | 26.06 | 1.74% | 2,862,000 |
| Jan 22, 2026 | 26.30 | 27.50 | 26.06 | 26.38 | 25.61 | 0.69% | 3,400,000 |
| Jan 21, 2026 | 26.32 | 26.92 | 25.78 | 26.20 | 25.43 | -0.46% | 2,314,500 |
| Jan 20, 2026 | 27.40 | 27.50 | 25.82 | 26.32 | 25.55 | -3.52% | 5,004,500 |
| Jan 19, 2026 | 26.50 | 27.58 | 26.10 | 27.28 | 26.48 | 3.81% | 6,279,500 |
| Jan 16, 2026 | 25.70 | 27.60 | 25.66 | 26.28 | 25.51 | 3.79% | 6,521,300 |
| Jan 15, 2026 | 25.26 | 25.78 | 24.52 | 25.32 | 24.58 | 0.32% | 5,478,500 |
| Jan 14, 2026 | 25.00 | 25.70 | 24.50 | 25.24 | 24.50 | 0.96% | 3,127,000 |
| Jan 13, 2026 | 25.02 | 25.72 | 24.60 | 25.00 | 24.27 | 1.38% | 4,757,000 |
| Jan 12, 2026 | 23.88 | 26.04 | 23.50 | 24.66 | 23.94 | 3.35% | 15,875,200 |
| Jan 9, 2026 | 22.30 | 23.96 | 22.12 | 23.86 | 23.16 | 7.00% | 4,202,000 |
| Jan 8, 2026 | 23.10 | 23.22 | 22.00 | 22.30 | 21.65 | -3.46% | 5,088,625 |
| Jan 7, 2026 | 23.40 | 24.76 | 22.80 | 23.10 | 22.43 | 1.05% | 6,593,000 |
| Jan 6, 2026 | 20.74 | 23.40 | 20.74 | 22.86 | 22.19 | 10.22% | 7,125,000 |
| Jan 5, 2026 | 20.90 | 21.58 | 20.28 | 20.74 | 20.13 | 1.27% | 5,398,209 |
| Jan 2, 2026 | 20.50 | 20.72 | 19.43 | 20.48 | 19.88 | -1.16% | 1,981,889 |
| Dec 31, 2025 | 19.21 | 20.72 | 19.21 | 20.72 | 20.11 | 7.47% | 3,448,000 |
| Dec 30, 2025 | 18.70 | 19.62 | 18.37 | 19.28 | 18.72 | 3.10% | 1,342,000 |
| Dec 29, 2025 | 19.80 | 20.48 | 18.50 | 18.70 | 18.15 | -4.88% | 3,770,000 |
| Dec 24, 2025 | 19.60 | 19.93 | 19.38 | 19.66 | 19.09 | 0.31% | 685,198 |
| Dec 23, 2025 | 20.30 | 20.98 | 19.29 | 19.60 | 19.03 | -3.26% | 7,462,000 |
| Dec 22, 2025 | 19.00 | 20.70 | 19.00 | 20.26 | 19.67 | 5.25% | 7,779,500 |
| Dec 19, 2025 | 18.36 | 19.68 | 18.29 | 19.25 | 18.69 | 5.13% | 4,201,700 |
| Dec 18, 2025 | 19.13 | 19.14 | 18.25 | 18.31 | 17.78 | -4.29% | 4,712,500 |
| Dec 17, 2025 | 18.90 | 19.47 | 18.44 | 19.13 | 18.57 | 2.68% | 6,632,446 |
| Dec 16, 2025 | 19.28 | 19.70 | 18.00 | 18.63 | 18.09 | -3.47% | 10,192,040 |
| Dec 15, 2025 | 19.64 | 20.12 | 19.08 | 19.30 | 18.74 | -2.28% | 3,487,900 |
| Dec 12, 2025 | 18.50 | 20.40 | 18.46 | 19.75 | 19.17 | 7.51% | 12,394,860 |
| Dec 11, 2025 | 18.00 | 18.60 | 17.72 | 18.37 | 17.83 | 3.67% | 4,904,500 |
| Dec 10, 2025 | 17.30 | 18.00 | 17.02 | 17.72 | 17.20 | 4.24% | 9,864,000 |
| Dec 9, 2025 | 17.52 | 18.30 | 16.76 | 17.00 | 16.50 | -2.97% | 6,603,000 |
| Dec 8, 2025 | 19.20 | 19.20 | 17.40 | 17.52 | 17.01 | -7.84% | 8,926,500 |
| Dec 5, 2025 | 17.60 | 19.16 | 17.33 | 19.01 | 18.45 | 3.82% | 6,705,500 |
| Dec 4, 2025 | 18.50 | 19.08 | 17.93 | 18.31 | 17.78 | 1.05% | 9,156,500 |
| Dec 3, 2025 | 17.40 | 18.48 | 17.40 | 18.12 | 17.59 | 4.14% | 16,689,000 |
| Dec 2, 2025 | 17.00 | 17.63 | 16.81 | 17.40 | 16.89 | -0.68% | 5,721,200 |
| Dec 1, 2025 | 15.00 | 17.92 | 14.93 | 17.52 | 17.01 | 16.80% | 30,173,100 |
| Nov 28, 2025 | 14.29 | 15.01 | 14.14 | 15.00 | 14.56 | 3.45% | 16,590,000 |