Chuanglian Holdings Limited - 2371.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.25	0.3	0.3	0.31	0.23	4.52M
February 16, 2026	0.25	0.25	0.25	0.25	0.25	16,000
February 13, 2026	0.24	0.25	0.25	0.25	0.24	216,000
February 12, 2026	0.21	0.24	0.24	0.25	0.21	3.33M
February 11, 2026	0.24	0.22	0.22	0.24	0.21	712,000
February 10, 2026	0.25	0.24	0.24	0.25	0.23	1.17M
February 09, 2026	0.21	0.23	0.23	0.24	0.21	4.69M
February 06, 2026	0.21	0.21	0.21	0.22	0.2	1.02M
February 05, 2026	0.2	0.21	0.21	0.23	0.2	1.49M
February 04, 2026	0.22	0.21	0.21	0.22	0.2	1.03M
February 03, 2026	0.21	0.21	0.21	0.21	0.2	3.22M
February 02, 2026	0.23	0.22	0.22	0.26	0.21	2.99M
January 30, 2026	0.21	0.22	0.22	0.22	0.2	2.55M
January 29, 2026	0.24	0.21	0.21	0.24	0.21	2.36M
January 28, 2026	0.23	0.22	0.22	0.23	0.21	834,000
January 27, 2026	0.22	0.23	0.23	0.24	0.22	1.88M
January 26, 2026	0.24	0.24	0.24	0.28	0.23	1.62M
January 23, 2026	0.23	0.24	0.24	0.25	0.22	3.57M
January 22, 2026	0.24	0.26	0.26	0.26	0.23	640,800
January 21, 2026	0.25	0.24	0.24	0.27	0.24	786,000
January 20, 2026	0.26	0.26	0.26	0.29	0.25	2.37M
January 19, 2026	0.29	0.3	0.3	0.3	0.29	128,000
January 16, 2026	0.32	0.32	0.32	0.32	0.32	38,000
January 15, 2026	0.34	0.34	0.34	0.34	0.34	0
January 14, 2026	0.32	0.34	0.34	0.4	0.32	16.19M
January 13, 2026	0.33	0.32	0.32	0.33	0.3	351,600
January 12, 2026	0.31	0.33	0.33	0.34	0.31	928,000
January 09, 2026	0.33	0.34	0.34	0.34	0.31	562,400
January 08, 2026	0.32	0.34	0.34	0.39	0.3	6.35M
January 07, 2026	0.32	0.32	0.32	0.36	0.32	21,200
January 06, 2026	0.32	0.32	0.32	0.33	0.3	126,000
January 05, 2026	0.32	0.32	0.32	0.32	0.32	1,600
January 02, 2026	0.27	0.32	0.32	0.33	0.27	115,600
December 31, 2025	0.03	0.03	0.03	0.03	0.03	2.52M
December 30, 2025	0.03	0.03	0.03	0.03	0.03	2.22M
December 29, 2025	0.03	0.03	0.03	0.03	0.03	11.5M
December 24, 2025	0.03	0.03	0.03	0.03	0.03	4.66M
December 23, 2025	0.03	0.03	0.03	0.03	0.03	2.24M
December 22, 2025	0.03	0.03	0.03	0.03	0.03	4.69M
December 19, 2025	0.03	0.03	0.03	0.03	0.03	56,000
December 18, 2025	0.3	0.3	0.3	0.3	0.3	0
December 17, 2025	0.03	0.03	0.03	0.03	0.03	1.12M
December 16, 2025	0.03	0.03	0.03	0.03	0.03	3.01M
December 15, 2025	0.03	0.03	0.03	0.03	0.03	536,000
December 12, 2025	0.03	0.03	0.03	0.04	0.03	10.62M
December 11, 2025	0.03	0.03	0.03	0.03	0.03	5.82M
December 10, 2025	0.03	0.03	0.03	0.03	0.03	2.48M
December 09, 2025	0.03	0.03	0.03	0.03	0.03	1.05M
December 08, 2025	0.29	0.3	0.3	0.3	0.27	165,600
December 05, 2025	0.3	0.3	0.3	0.3	0.3	0
December 04, 2025	0.29	0.3	0.3	0.3	0.28	175,600
December 03, 2025	0.29	0.3	0.3	0.3	0.28	911,200
December 02, 2025	0.29	0.3	0.3	0.3	0.29	292,400
December 01, 2025	0.29	0.3	0.3	0.3	0.29	51,200
November 28, 2025	0.29	0.3	0.3	0.3	0.29	454,000
November 27, 2025	0.3	0.3	0.3	0.3	0.28	120,000
November 26, 2025	0.3	0.31	0.31	0.31	0.29	1.15M
November 25, 2025	0.3	0.3	0.3	0.31	0.29	478,000
November 24, 2025	0.31	0.32	0.32	0.32	0.3	332,000
November 21, 2025	0.3	0.31	0.31	0.31	0.3	258,800

Chuanglian Holdings Limited (2371.HK) HKSE