Creative China Holdings Limited (HKG:8368)
Hong Kong
· Delayed Price · Currency is HKD 0.250
-0.005 (-1.96%)
Apr 29, 2026, 4:08 PM HKT
Creative China Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -1.96% | 4,120,000 |
| Apr 28, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | -1.92% | 470,000 |
| Apr 27, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 150,000 |
| Apr 24, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Apr 23, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Apr 22, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 100,000 |
| Apr 21, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -3.64% | 140,000 |
| Apr 20, 2026 | 0.27 | 0.27 | 0.27 | 0.28 | 0.28 | -3.51% | 80,000 |
| Apr 17, 2026 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | - | 30,000 |
| Apr 16, 2026 | 0.30 | 0.30 | 0.26 | 0.29 | 0.29 | -5.00% | 230,000 |
| Apr 15, 2026 | 0.29 | 0.30 | 0.25 | 0.30 | 0.30 | 5.26% | 680,000 |
| Apr 14, 2026 | 0.30 | 0.30 | 0.30 | 0.29 | 0.29 | -3.39% | 10,000 |
| Apr 13, 2026 | 0.30 | 0.31 | 0.27 | 0.30 | 0.30 | -7.81% | 550,000 |
| Apr 10, 2026 | 0.36 | 0.36 | 0.31 | 0.32 | 0.32 | -11.11% | 570,000 |
| Apr 9, 2026 | 0.33 | 0.43 | 0.30 | 0.36 | 0.36 | 9.09% | 6,693,200 |
| Apr 8, 2026 | 0.34 | 0.34 | 0.30 | 0.33 | 0.33 | -2.94% | 340,000 |
| Apr 2, 2026 | 0.47 | 0.47 | 0.33 | 0.34 | 0.34 | -32.00% | 3,210,000 |
| Apr 1, 2026 | 0.98 | 0.98 | 0.46 | 0.50 | 0.50 | -47.37% | 91,948,160 |
| Mar 31, 2026 | 0.67 | 0.95 | 0.57 | 0.95 | 0.95 | 39.71% | 2,970,000 |
| Mar 30, 2026 | 0.34 | 0.68 | 0.35 | 0.68 | 0.68 | 102.99% | 3,050,571 |
| Mar 27, 2026 | 0.26 | 0.35 | 0.23 | 0.34 | 0.34 | 28.85% | 730,000 |
| Mar 26, 2026 | 0.23 | 0.26 | 0.21 | 0.26 | 0.26 | 13.04% | 140,000 |
| Mar 25, 2026 | 0.22 | 0.22 | 0.22 | 0.23 | 0.23 | -3.36% | 50,000 |
| Mar 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | 10,000 |
| Mar 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.70% | - |
| Mar 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.86% | - |
| Mar 19, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.43% | - |
| Mar 18, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Mar 17, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -10.77% | 130,000 |
| Mar 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 12, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 11, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 10, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 20,000 |
| Mar 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | - |
| Mar 5, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -7.27% | 130,000 |
| Mar 4, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | -3.51% | 67,400 |
| Mar 3, 2026 | 0.29 | 0.29 | 0.26 | 0.29 | 0.29 | - | 30,000 |
| Mar 2, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Feb 27, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Feb 26, 2026 | 0.33 | 0.33 | 0.27 | 0.29 | 0.29 | -13.64% | 83,800 |
| Feb 25, 2026 | 0.30 | 0.34 | 0.30 | 0.33 | 0.33 | 24.53% | 40,000 |
| Feb 24, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | - | 110,000 |
| Feb 23, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 50,000 |
| Feb 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 60,000 |
| Feb 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | - |
| Feb 13, 2026 | 0.24 | 0.24 | 0.24 | 0.25 | 0.25 | - | 10,000 |
| Feb 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Feb 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Feb 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Feb 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Feb 6, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -10.71% | 150,000 |
| Feb 5, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 10,000 |
| Feb 4, 2026 | 0.27 | 0.30 | 0.27 | 0.28 | 0.28 | -12.50% | 110,000 |
| Feb 3, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.54% | 400,000 |
| Feb 2, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.52% | - |
| Jan 30, 2026 | 0.36 | 0.36 | 0.33 | 0.33 | 0.33 | -7.04% | 340,000 |
| Jan 29, 2026 | 0.28 | 0.36 | 0.28 | 0.36 | 0.36 | 36.54% | 55,280,000 |
| Jan 28, 2026 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 18.18% | 210,000 |
| Jan 27, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -5.17% | 290,000 |
| Jan 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 3,320,000 |
| Jan 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 3.57% | 20,000 |
| Jan 22, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.45% | 100,000 |
| Jan 21, 2026 | 0.29 | 0.29 | 0.22 | 0.23 | 0.23 | -20.00% | 380,000 |
| Jan 20, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jan 19, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jan 16, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jan 15, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 162,933 |
| Jan 14, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | -3.33% | 152,933 |
| Jan 13, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 210,000 |
| Jan 12, 2026 | 0.30 | 0.32 | 0.30 | 0.30 | 0.30 | - | 52,000 |
| Jan 9, 2026 | 0.25 | 0.30 | 0.25 | 0.30 | 0.30 | 25.00% | 30,840,000 |
| Jan 8, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -1.23% | 14,200 |
| Jan 7, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jan 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jan 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 10.45% | 80,000 |
| Jan 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Dec 31, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.38% | - |
| Dec 30, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Dec 29, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Dec 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 12.44% | 10,000 |
| Dec 23, 2025 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | -15.35% | 430,000 |
| Dec 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 10,000 |
| Dec 19, 2025 | 0.28 | 0.28 | 0.22 | 0.23 | 0.23 | 0.44% | 9,640,000 |
| Dec 18, 2025 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | 0.89% | 240,000 |
| Dec 17, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -13.46% | 880,000 |
| Dec 16, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | -10.34% | 420,000 |
| Dec 15, 2025 | 0.29 | 0.29 | 0.25 | 0.29 | 0.29 | - | 700,000 |
| Dec 12, 2025 | 0.31 | 0.34 | 0.29 | 0.29 | 0.29 | -6.45% | 525,800 |
| Dec 11, 2025 | 0.34 | 0.34 | 0.31 | 0.31 | 0.31 | -18.42% | 1,100,000 |
| Dec 10, 2025 | 0.42 | 0.42 | 0.38 | 0.38 | 0.38 | -5.00% | 220,000 |
| Dec 9, 2025 | 0.52 | 0.53 | 0.40 | 0.40 | 0.40 | -36.51% | 820,000 |
| Dec 8, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Dec 5, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Dec 4, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Dec 3, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Dec 2, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | 5.00% | 2,890,000 |
| Dec 1, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Nov 28, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 11.11% | 3,760,000 |