Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Chuangxin Industries Holdings Limited (2788) Historical Prices

HK:2788 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202613.5613.9613.3313.6413.64+0.29%2,436,8060.50
Oct 29, 202613.3813.6513.2013.6013.60+1.57%4,875,9121.01
Oct 28, 202613.0613.6313.0613.3913.39+0.22%2,691,5740.56
Oct 27, 202613.3813.8013.2113.3613.36-0.15%7,106,7991.49
Oct 26, 202613.0913.5212.6613.3813.38+0.90%4,795,7031.01
Oct 23, 202612.9313.3612.2413.2613.26+2.55%4,031,9130.85
Oct 22, 202613.9714.0612.8712.9312.93-7.44%8,713,2361.88
Oct 21, 202613.8914.1413.7513.9713.97+0.58%2,548,1880.55
Oct 20, 202614.1014.3313.4713.8913.89+0.65%4,869,1131.03
Oct 19, 202613.8013.9812.5113.8013.80+0.00%00.00
Oct 16, 202613.5113.9812.5113.8013.80+3.99%6,542,5271.38
Oct 15, 202614.0014.0013.0813.2713.27-5.21%6,986,6891.47
Oct 14, 202614.3414.6613.8214.0014.00-3.58%3,382,1210.71
Oct 13, 202614.6314.7114.3814.5214.52-2.02%1,800,1180.37
Oct 12, 202614.6015.0914.5014.8214.82+1.16%2,309,7370.46
Oct 09, 202614.7214.8614.3314.6514.65-0.41%2,980,0850.57
Oct 08, 202614.7615.0314.6014.7114.71-1.01%1,868,7450.35
Oct 07, 202615.1915.2314.8014.8614.86-1.52%682,3160.13
Oct 06, 202614.7615.1514.7615.0915.09+3.14%1,819,0290.33
Oct 05, 202614.5714.8814.5514.6314.63-1.68%927,5000.17
Oct 02, 202615.0415.0514.5214.8814.88-1.06%1,002,5430.18
Oct 01, 202615.0415.0414.7415.0415.04+0.00%00.00
Sep 30, 202615.0015.0414.7415.0415.04+1.08%2,332,5000.38
Sep 29, 202614.4015.0614.1514.8814.88+2.83%3,882,3000.62
Sep 28, 202615.0115.0114.0314.4714.47-1.50%10,140,6081.67
Sep 25, 202615.0815.1414.5614.6914.69-2.59%1,898,0000.31
Sep 24, 202615.8315.8814.9615.0815.08-4.80%8,412,4071.37
Sep 23, 202616.2616.3915.3515.8415.84-2.58%5,013,5800.82
Sep 22, 202617.0017.1416.1716.2616.26-4.13%2,879,0180.46
Sep 21, 202616.4717.1916.2616.9616.96+2.79%3,271,5680.51
Sep 18, 202616.6916.9216.4516.5016.50+0.43%13,057,8422.03
Sep 17, 202616.0016.6015.7616.4316.43+1.11%3,066,1370.47
Sep 16, 202616.0316.3215.8516.2516.25+1.50%2,327,1070.36
Sep 15, 202616.3116.5915.7916.0116.01-1.84%4,963,9620.73
Sep 14, 202617.1617.1616.1116.3116.31-3.49%5,077,5030.75
Sep 11, 202617.1517.3016.3416.9016.90-3.81%5,260,5530.75
Sep 10, 202618.1618.2317.2917.5717.57-3.57%7,508,0191.07
Sep 09, 202617.1118.3517.1118.2218.22+5.75%4,380,3980.62
Sep 08, 202617.0817.3716.7017.2317.23+0.88%5,953,0740.84
Sep 07, 202617.9517.9517.0417.0817.08-4.85%2,925,1480.41
Sep 04, 202617.5718.0017.1217.9517.95+2.16%3,325,6730.46
Sep 03, 202616.9917.7016.9917.5717.57+3.66%2,771,0630.38
Sep 02, 202616.6017.0016.3416.9516.95+1.56%2,118,6630.28
Sep 01, 202616.6117.1116.6116.6916.69-1.24%1,305,0820.17
Aug 31, 202617.3117.3616.7016.9016.90-3.92%3,422,5130.46
Aug 28, 202617.0017.8016.8817.5917.59+2.87%3,550,8940.46
Aug 27, 202617.5017.5116.9317.1017.10-2.56%2,015,1470.26
Aug 26, 202617.3317.8916.8117.5517.55+2.75%5,890,7940.75
Aug 25, 202617.0017.4016.3717.0817.08+0.35%5,860,2000.72
Aug 24, 202616.4917.3816.3817.0217.02+3.21%5,270,3800.64