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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	0.3	0.31	0.31	0.31	0.3	101,600
November 19, 2025	0.31	0.31	0.31	0.31	0.3	131,200
November 18, 2025	0.3	0.3	0.3	0.31	0.3	148,000
November 17, 2025	0.31	0.31	0.31	0.31	0.3	96,800
November 14, 2025	0.32	0.31	0.31	0.32	0.3	868,400
November 13, 2025	0.3	0.32	0.32	0.32	0.3	937,600
November 12, 2025	0.31	0.3	0.3	0.32	0.3	1.25M
November 11, 2025	0.31	0.32	0.32	0.36	0.31	976,400
November 10, 2025	0.32	0.31	0.31	0.32	0.3	252,000
November 07, 2025	0.31	0.32	0.32	0.32	0.3	303,600
November 06, 2025	0.33	0.31	0.31	0.33	0.3	1.21M
November 05, 2025	0.31	0.33	0.33	0.33	0.3	819,600
November 04, 2025	0.35	0.32	0.32	0.35	0.31	336,000
November 03, 2025	0.32	0.33	0.33	0.33	0.31	338,000
October 31, 2025	0.33	0.33	0.33	0.33	0.31	360,800
October 30, 2025	0.32	0.33	0.33	0.33	0.31	742,400
October 28, 2025	0.33	0.33	0.33	0.33	0.32	275,200
October 27, 2025	0.33	0.33	0.33	0.34	0.32	1.83M
October 24, 2025	0.33	0.35	0.35	0.35	0.33	615,600
October 23, 2025	0.34	0.35	0.35	0.37	0.33	420,000
October 22, 2025	0.35	0.34	0.34	0.35	0.33	204,400
October 21, 2025	0.35	0.35	0.35	0.35	0.34	75,200
October 20, 2025	0.34	0.35	0.35	0.35	0.33	53,200
October 17, 2025	0.34	0.35	0.35	0.35	0.34	126,400
October 16, 2025	0.34	0.35	0.35	0.35	0.33	203,200
October 15, 2025	0.35	0.35	0.35	0.35	0.33	233,600
October 14, 2025	0.36	0.36	0.36	0.38	0.34	24,800

Chuanglian Holdings Limited (2371.HK) HKSE