Chuangxin Industries Holdings Ltd.: O

Exchange Code Listed Last trade Delisted
HK Main 02788  2025-11-24    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-31 0 20.72 20.50 20.74 19.21 20.72 3,448,000 69,718,095 20.220 20.72 20.50 20.74 19.21 20.72 3,448,000 20.220 7.47%
2025-12-30 0 19.28 19.28 19.33 18.37 19.62 1,342,000 25,678,150 19.134 19.28 19.28 19.33 18.37 19.62 1,342,000 19.134 3.10%
2025-12-29 0 18.70 18.69 18.75 18.50 20.48 3,770,000 71,908,180 19.074 18.70 18.69 18.75 18.50 20.48 3,770,000 19.074 -4.88%
2025-12-24 0 19.66 19.66 19.73 19.38 19.93 685,198 13,460,504 19.645 19.66 19.66 19.73 19.38 19.93 685,198 19.645 0.31%
2025-12-23 0 19.60 19.60 19.62 19.29 20.98 7,462,000 146,320,425 19.609 19.60 19.60 19.62 19.29 20.98 7,462,000 19.609 -3.26%
2025-12-22 0 20.26 20.14 20.26 19.00 20.70 7,779,500 152,753,488 19.635 20.26 20.14 20.26 19.00 20.70 7,779,500 19.635 5.25%
2025-12-19 0 19.25 19.25 19.26 18.29 19.68 4,201,700 79,111,527 18.828 19.25 19.25 19.26 18.29 19.68 4,201,700 18.828 5.13%
2025-12-18 0 18.31 18.31 18.39 18.25 19.14 4,712,500 87,736,527 18.618 18.31 18.31 18.39 18.25 19.14 4,712,500 18.618 -4.29%
2025-12-17 0 19.13 19.13 19.18 18.44 19.47 6,632,446 126,190,414 19.026 19.13 19.13 19.18 18.44 19.47 6,632,446 19.026 2.68%
2025-12-16 0 18.63 18.63 18.64 18.00 19.70 10,192,046 189,049,000 18.549 18.63 18.63 18.64 18.00 19.70 10,192,046 18.549 -3.47%
2025-12-15 0 19.30 19.30 19.36 19.08 20.12 3,487,900 68,166,226 19.544 19.30 19.30 19.36 19.08 20.12 3,487,900 19.544 -2.28%
2025-12-12 0 19.75 19.69 19.75 18.46 20.40 12,394,860 242,236,563 19.543 19.75 19.69 19.75 18.46 20.40 12,394,860 19.543 7.51%
2025-12-11 0 18.37 18.34 18.37 17.72 18.60 4,904,500 89,757,803 18.301 18.37 18.34 18.37 17.72 18.60 4,904,500 18.301 3.67%
2025-12-10 0 17.72 17.52 17.72 17.02 18.00 9,864,000 173,222,974 17.561 17.72 17.52 17.72 17.02 18.00 9,864,000 17.561 4.24%
2025-12-09 0 17.00 17.00 17.03 16.76 18.30 6,603,000 113,898,232 17.249 17.00 17.00 17.03 16.76 18.30 6,603,000 17.249 -2.97%
2025-12-08 0 17.52 17.52 17.56 17.40 19.20 8,926,500 161,057,803 18.043 17.52 17.52 17.56 17.40 19.20 8,926,500 18.043 -7.84%
2025-12-05 0 19.01 19.01 19.02 17.33 19.16 6,705,500 124,976,983 18.638 19.01 19.01 19.02 17.33 19.16 6,705,500 18.638 3.82%
2025-12-04 0 18.31 18.04 18.31 17.93 19.08 9,156,500 169,287,695 18.488 18.31 18.04 18.31 17.93 19.08 9,156,500 18.488 1.05%
2025-12-03 0 18.12 18.00 18.12 17.40 18.48 16,689,000 300,732,238 18.020 18.12 18.00 18.12 17.40 18.48 16,689,000 18.020 4.14%
2025-12-02 0 17.40 17.40 17.42 16.81 17.63 5,721,200 98,058,726 17.140 17.40 17.40 17.42 16.81 17.63 5,721,200 17.140 -0.68%
2025-12-01 0 17.52 17.22 17.52 14.93 17.92 30,173,100 504,517,023 16.721 17.52 17.22 17.52 14.93 17.92 30,173,100 16.721 16.80%
2025-11-28 0 15.00 14.84 15.00 14.14 15.01 16,590,000 244,708,804 14.750 15.00 14.84 15.00 14.14 15.01 16,590,000 14.750 3.45%
2025-11-27 0 14.50 14.48 14.50 14.22 14.80 11,994,644 174,460,874 14.545 14.50 14.48 14.50 14.22 14.80 11,994,644 14.545 3.79%
2025-11-26 0 13.97 13.80 13.97 13.57 14.25 22,194,700 312,514,479 14.081 13.97 13.80 13.97 13.57 14.25 22,194,700 14.081 3.33%
2025-11-25 0 13.52 13.52 13.66 13.51 14.59 34,119,400 478,916,271 14.036 13.52 13.52 13.66 13.51 14.59 34,119,400 14.036 -7.33%
2025-11-24 0 14.59 14.40 14.59 14.18 15.80 170,339,680 2,465,017,307 14.471 14.59 14.40 14.59 14.18 15.80 170,339,680 14.471

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top