Chen Xing Development Holdings Limited (2286.HK) HKSE
0.18
+0.001(+0.55%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.18
+0.001(+0.55%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 12, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0 |
| March 11, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0 |
| March 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0 |
| March 09, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0 |
| March 06, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2,000 |
| March 05, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0 |
| March 04, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0 |
| March 03, 2026 | 0.19 | 0.18 | 0.18 | 0.25 | 0.18 | 105,000 |
| March 02, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0 |
| February 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 12,000 |
| February 26, 2026 | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 |
| February 25, 2026 | 0.19 | 0.2 | 0.2 | 0.2 | 0.19 | 34,000 |
| February 24, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5,000 |
| February 23, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0 |
| February 16, 2026 | 0.21 | 0.21 | 0 | 0.21 | 0.21 | 0 |
| February 13, 2026 | 0.21 | 0.21 | 0 | 0.21 | 0.21 | 0 |
| February 12, 2026 | 0.21 | 0.21 | 0 | 0.21 | 0.21 | 0 |
| February 11, 2026 | 0.21 | 0.21 | 0 | 0.21 | 0.21 | 16,000 |
| February 10, 2026 | 0.19 | 0.22 | 0 | 0.22 | 0.19 | 47,000 |
| February 09, 2026 | 0.23 | 0.23 | 0 | 0.23 | 0.23 | 0 |
| February 06, 2026 | 0.24 | 0.24 | 0 | 0.24 | 0.24 | 0 |
| February 05, 2026 | 0.24 | 0.24 | 0 | 0.24 | 0.24 | 1,000 |
| February 04, 2026 | 0.25 | 0.25 | 0 | 0.25 | 0.25 | 0 |
| February 03, 2026 | 0.25 | 0.25 | 0 | 0.25 | 0.25 | 0 |
| February 02, 2026 | 0.27 | 0.25 | 0 | 0.28 | 0.22 | 186,130 |
| January 30, 2026 | 0.22 | 0.24 | 0 | 0.28 | 0.21 | 187,130 |
| January 29, 2026 | 0.19 | 0.2 | 0 | 0.2 | 0.19 | 36,000 |
| January 28, 2026 | 0.19 | 0.19 | 0 | 0.19 | 0.19 | 0 |
| January 27, 2026 | 0.2 | 0.2 | 0 | 0.2 | 0.2 | 0 |
| January 26, 2026 | 0.2 | 0.2 | 0 | 0.2 | 0.2 | 0 |
| January 23, 2026 | 0.2 | 0.2 | 0 | 0.2 | 0.2 | 0 |
| January 22, 2026 | 0.2 | 0.2 | 0 | 0.2 | 0.2 | 0 |
| January 21, 2026 | 0.2 | 0.2 | 0 | 0.2 | 0.2 | 2,000 |
| January 20, 2026 | 0.2 | 0.2 | 0 | 0.2 | 0.2 | 0 |
| January 19, 2026 | 0.2 | 0.2 | 0 | 0.2 | 0.2 | 0 |
| January 16, 2026 | 0.2 | 0.2 | 0 | 0.2 | 0.2 | 0 |
| January 15, 2026 | 0.2 | 0.2 | 0 | 0.2 | 0.2 | 0 |
| January 14, 2026 | 0.2 | 0.2 | 0 | 0.2 | 0.2 | 0 |
| January 13, 2026 | 0.2 | 0.2 | 0 | 0.2 | 0.2 | 0 |
| January 12, 2026 | 0.2 | 0.2 | 0 | 0.2 | 0.2 | 1,000 |
| January 09, 2026 | 0.21 | 0.2 | 0 | 0.24 | 0.19 | 35,000 |
| January 08, 2026 | 0.23 | 0.26 | 0 | 0.26 | 0.23 | 8,000 |
| January 07, 2026 | 0.26 | 0.26 | 0 | 0.26 | 0.26 | 0 |
| January 06, 2026 | 0.27 | 0.26 | 0 | 0.27 | 0.26 | 1,000 |
| January 05, 2026 | 0.25 | 0.24 | 0 | 0.25 | 0.24 | 1,000 |
| January 02, 2026 | 0.24 | 0.24 | 0 | 0.24 | 0.24 | 1,000 |
| December 31, 2025 | 0.22 | 0.22 | 0 | 0.22 | 0.22 | 0 |
| December 30, 2025 | 0.22 | 0.22 | 0 | 0.22 | 0.22 | 0 |
| December 29, 2025 | 0.22 | 0.22 | 0 | 0.22 | 0.22 | 0 |
| December 24, 2025 | 0.19 | 0.22 | 0 | 0.22 | 0.19 | 13,930 |
| December 23, 2025 | 0.23 | 0.23 | 0 | 0.23 | 0.23 | 43,000 |
| December 22, 2025 | 0.23 | 0.23 | 0 | 0.23 | 0.23 | 0 |
| December 19, 2025 | 0.23 | 0.23 | 0 | 0.23 | 0.23 | 0 |
| December 18, 2025 | 0.23 | 0.23 | 0 | 0.23 | 0.23 | 6,000 |
| December 17, 2025 | 0.23 | 0.23 | 0 | 0.23 | 0.23 | 0 |
| December 16, 2025 | 0.23 | 0.23 | 0 | 0.23 | 0.23 | 0 |
| December 15, 2025 | 0.23 | 0.23 | 0 | 0.23 | 0.23 | 0 |
| December 12, 2025 | 0.24 | 0.24 | 0 | 0.24 | 0.24 | 0 |
| December 11, 2025 | 0.24 | 0.24 | 0 | 0.24 | 0.24 | 1,000 |
| December 10, 2025 | 0.24 | 0.24 | 0 | 0.24 | 0.24 | 1,000 |