Chuangxin Industries Holdings Limited: O
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02788 | 2025-11-24 |
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.
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-27 | 0 | 23.70 | 23.70 | 23.80 | 23.22 | 24.16 | 1,560,500 | 37,004,835 | 23.713 | 23.70 | 23.70 | 23.80 | 23.22 | 24.16 | 1,560,500 | 23.713 | 0.77% |
| 2026-02-26 | 0 | 23.52 | 23.52 | 23.54 | 23.26 | 25.02 | 1,477,000 | 35,153,369 | 23.801 | 23.52 | 23.52 | 23.54 | 23.26 | 25.02 | 1,477,000 | 23.801 | -3.61% |
| 2026-02-25 | 0 | 24.40 | 24.40 | 24.52 | 24.24 | 25.38 | 5,122,306 | 126,954,297 | 24.785 | 24.40 | 24.40 | 24.52 | 24.24 | 25.38 | 5,122,306 | 24.785 | 0.66% |
| 2026-02-24 | 0 | 24.24 | 24.24 | 24.48 | 22.60 | 24.52 | 2,009,400 | 47,635,822 | 23.706 | 24.24 | 24.24 | 24.48 | 22.60 | 24.52 | 2,009,400 | 23.706 | 5.21% |
| 2026-02-23 | 0 | 23.04 | 23.04 | 23.20 | 22.22 | 24.02 | 4,678,924 | 108,380,714 | 23.164 | 23.04 | 23.04 | 23.20 | 22.22 | 24.02 | 4,678,924 | 23.164 | 3.97% |
| 2026-02-20 | 0 | 22.16 | 22.14 | 22.20 | 21.54 | 22.92 | 2,702,500 | 59,605,216 | 22.056 | 22.16 | 22.14 | 22.20 | 21.54 | 22.92 | 2,702,500 | 22.056 | -3.32% |
| 2026-02-16 | 0 | 22.92 | 22.90 | 22.92 | 22.84 | 23.74 | 1,999,500 | 46,720,924 | 23.366 | 22.92 | 22.90 | 22.92 | 22.84 | 23.74 | 1,999,500 | 23.366 | 0.44% |
| 2026-02-13 | 0 | 22.82 | 22.80 | 22.82 | 22.32 | 24.60 | 4,826,000 | 110,312,195 | 22.858 | 22.82 | 22.80 | 22.82 | 22.32 | 24.60 | 4,826,000 | 22.858 | -7.69% |
| 2026-02-12 | 0 | 24.72 | 24.70 | 24.72 | 24.00 | 25.00 | 1,319,000 | 32,366,010 | 24.538 | 24.72 | 24.70 | 24.72 | 24.00 | 25.00 | 1,319,000 | 24.538 | 0.41% |
| 2026-02-11 | 0 | 24.62 | 24.62 | 24.68 | 23.64 | 25.42 | 2,411,000 | 59,388,500 | 24.632 | 24.62 | 24.62 | 24.68 | 23.64 | 25.42 | 2,411,000 | 24.632 | 2.16% |
| 2026-02-10 | 0 | 24.10 | 24.10 | 24.24 | 24.02 | 25.20 | 1,801,000 | 43,900,449 | 24.376 | 24.10 | 24.10 | 24.24 | 24.02 | 25.20 | 1,801,000 | 24.376 | -2.59% |
| 2026-02-09 | 0 | 24.74 | 24.74 | 24.78 | 23.50 | 24.94 | 2,151,514 | 52,383,111 | 24.347 | 24.74 | 24.74 | 24.78 | 23.50 | 24.94 | 2,151,514 | 24.347 | 5.28% |
| 2026-02-06 | 0 | 23.50 | 23.50 | 23.58 | 23.04 | 24.10 | 1,539,000 | 36,395,990 | 23.649 | 23.50 | 23.50 | 23.58 | 23.04 | 24.10 | 1,539,000 | 23.649 | -2.49% |
| 2026-02-05 | 0 | 24.10 | 24.04 | 24.18 | 22.74 | 24.86 | 5,733,755 | 138,157,460 | 24.095 | 24.10 | 24.04 | 24.18 | 22.74 | 24.86 | 5,733,755 | 24.095 | -3.06% |
| 2026-02-04 | 0 | 24.86 | 24.86 | 24.88 | 24.56 | 26.14 | 2,452,500 | 61,006,944 | 24.875 | 24.86 | 24.86 | 24.88 | 24.56 | 26.14 | 2,452,500 | 24.875 | -0.56% |
| 2026-02-03 | 0 | 25.00 | 25.00 | 25.04 | 24.20 | 25.80 | 2,908,000 | 73,001,544 | 25.104 | 25.00 | 25.00 | 25.04 | 24.20 | 25.80 | 2,908,000 | 25.104 | 4.95% |
| 2026-02-02 | 0 | 23.82 | 23.82 | 23.86 | 21.72 | 24.98 | 7,196,000 | 171,582,209 | 23.844 | 23.82 | 23.82 | 23.86 | 21.72 | 24.98 | 7,196,000 | 23.844 | -4.72% |
| 2026-01-30 | 0 | 25.00 | 25.00 | 25.04 | 24.72 | 26.96 | 10,012,500 | 254,867,315 | 25.455 | 25.00 | 25.00 | 25.04 | 24.72 | 26.96 | 10,012,500 | 25.455 | -7.27% |
| 2026-01-29 | 0 | 26.96 | 26.94 | 26.96 | 26.80 | 28.98 | 5,837,100 | 159,790,749 | 27.375 | 26.96 | 26.94 | 26.96 | 26.80 | 28.98 | 5,837,100 | 27.375 | -6.84% |
| 2026-01-28 | 0 | 28.94 | 28.82 | 28.94 | 26.80 | 28.98 | 8,095,500 | 226,316,118 | 27.956 | 28.94 | 28.82 | 28.94 | 26.80 | 28.98 | 8,095,500 | 27.956 | 5.70% |
| 2026-01-27 | 0 | 27.38 | 27.06 | 27.38 | 26.88 | 28.58 | 5,944,000 | 162,377,021 | 27.318 | 27.38 | 27.06 | 27.38 | 26.88 | 28.58 | 5,944,000 | 27.318 | -2.14% |
| 2026-01-26 | 0 | 27.98 | 27.90 | 27.98 | 26.20 | 28.18 | 7,482,500 | 204,075,099 | 27.274 | 27.98 | 27.90 | 27.98 | 26.20 | 28.18 | 7,482,500 | 27.274 | 4.25% |
| 2026-01-23 | 0 | 26.84 | 26.84 | 26.88 | 26.26 | 27.48 | 2,862,000 | 76,883,887 | 26.864 | 26.84 | 26.84 | 26.88 | 26.26 | 27.48 | 2,862,000 | 26.864 | 1.74% |
| 2026-01-22 | 0 | 26.38 | 26.26 | 26.38 | 26.06 | 27.50 | 3,400,000 | 89,662,661 | 26.371 | 26.38 | 26.26 | 26.38 | 26.06 | 27.50 | 3,400,000 | 26.371 | 0.69% |
| 2026-01-21 | 0 | 26.20 | 26.20 | 26.52 | 25.78 | 26.92 | 2,314,500 | 60,780,252 | 26.261 | 26.20 | 26.20 | 26.52 | 25.78 | 26.92 | 2,314,500 | 26.261 | -0.46% |
| 2026-01-20 | 0 | 26.32 | 26.18 | 26.32 | 25.82 | 27.50 | 5,004,500 | 131,605,307 | 26.297 | 26.32 | 26.18 | 26.32 | 25.82 | 27.50 | 5,004,500 | 26.297 | -3.52% |
| 2026-01-19 | 0 | 27.28 | 27.28 | 27.30 | 26.10 | 27.58 | 6,279,500 | 169,987,014 | 27.070 | 27.28 | 27.28 | 27.30 | 26.10 | 27.58 | 6,279,500 | 27.070 | 3.81% |
| 2026-01-16 | 0 | 26.28 | 26.28 | 26.42 | 25.66 | 27.60 | 6,521,300 | 174,498,715 | 26.758 | 26.28 | 26.28 | 26.42 | 25.66 | 27.60 | 6,521,300 | 26.758 | 3.79% |
| 2026-01-15 | 0 | 25.32 | 25.32 | 25.68 | 24.52 | 25.78 | 5,478,500 | 138,347,822 | 25.253 | 25.32 | 25.32 | 25.68 | 24.52 | 25.78 | 5,478,500 | 25.253 | 0.32% |
| 2026-01-14 | 0 | 25.24 | 25.10 | 25.24 | 24.50 | 25.70 | 3,127,000 | 78,830,109 | 25.210 | 25.24 | 25.10 | 25.24 | 24.50 | 25.70 | 3,127,000 | 25.210 | 0.96% |
| 2026-01-13 | 0 | 25.00 | 25.00 | 25.02 | 24.60 | 25.72 | 4,757,000 | 119,187,325 | 25.055 | 25.00 | 25.00 | 25.02 | 24.60 | 25.72 | 4,757,000 | 25.055 | 1.38% |
| 2026-01-12 | 0 | 24.66 | 24.66 | 25.00 | 23.50 | 26.04 | 15,875,200 | 389,372,692 | 24.527 | 24.66 | 24.66 | 25.00 | 23.50 | 26.04 | 15,875,200 | 24.527 | 3.35% |
| 2026-01-09 | 0 | 23.86 | 23.86 | 23.96 | 22.12 | 23.96 | 4,202,000 | 96,116,265 | 22.874 | 23.86 | 23.86 | 23.96 | 22.12 | 23.96 | 4,202,000 | 22.874 | 7.00% |
| 2026-01-08 | 0 | 22.30 | 22.30 | 22.36 | 22.00 | 23.22 | 5,088,625 | 114,879,199 | 22.576 | 22.30 | 22.30 | 22.36 | 22.00 | 23.22 | 5,088,625 | 22.576 | -3.46% |
| 2026-01-07 | 0 | 23.10 | 23.02 | 23.10 | 22.80 | 24.76 | 6,593,000 | 154,858,363 | 23.488 | 23.10 | 23.02 | 23.10 | 22.80 | 24.76 | 6,593,000 | 23.488 | 1.05% |
| 2026-01-06 | 0 | 22.86 | 22.70 | 22.86 | 20.74 | 23.40 | 7,125,000 | 159,242,540 | 22.350 | 22.86 | 22.70 | 22.86 | 20.74 | 23.40 | 7,125,000 | 22.350 | 10.22% |
| 2026-01-05 | 0 | 20.74 | 20.74 | 20.80 | 20.28 | 21.58 | 5,398,209 | 112,157,603 | 20.777 | 20.74 | 20.74 | 20.80 | 20.28 | 21.58 | 5,398,209 | 20.777 | 1.27% |
| 2026-01-02 | 0 | 20.48 | 20.48 | 20.72 | 19.43 | 20.72 | 1,981,889 | 40,341,100 | 20.355 | 20.48 | 20.48 | 20.72 | 19.43 | 20.72 | 1,981,889 | 20.355 | -1.16% |
| 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