Unlock stock picks and a broker-level newsfeed that powers Wall Street.

HKSE - Delayed Quote HKD

Chen Xing Development Holdings Limited (2286.HK)

0.219
-0.009
(-3.95%)
At close: April 25 at 2:53:05 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.2600.2600.2000.2190.21944,000
Apr 24, 20250.2280.2280.2280.2280.228-
Apr 23, 20250.2280.2280.2280.2280.228-
Apr 22, 20250.2480.2480.2480.2480.248-
Apr 17, 20250.2480.2480.2480.2480.248-
Apr 16, 20250.2290.2290.2290.2290.229-
Apr 15, 20250.2310.2310.2310.2310.231-
Apr 14, 20250.2400.2400.2320.2320.232100,000
Apr 11, 20250.3000.3000.2400.2400.2403,000
Apr 10, 20250.2390.2390.2390.2390.239-
Apr 9, 20250.1540.2300.1530.2290.229234,000
Apr 8, 20250.2750.2750.2750.2750.275-
Apr 7, 20250.2750.2750.2750.2750.275-
Apr 3, 20250.2750.2750.2750.2750.275-
Apr 2, 20250.2750.2750.2750.2750.275-
Apr 1, 20250.2750.2750.2750.2750.275-
Mar 31, 20250.2750.2750.2750.2750.2751,000
Mar 28, 20250.2450.2450.2200.2480.24889,000
Mar 27, 20250.2600.2600.2600.2600.26092,800
Mar 26, 20250.2750.3100.2650.2700.270274,000
Mar 25, 20250.2420.2420.2420.2420.242-
Mar 24, 20250.2500.2420.2420.2420.24213,000
Mar 21, 20250.2550.2550.2550.2490.2493,000
Mar 20, 20250.2700.2700.2700.2700.270-
Mar 19, 20250.2700.2700.2700.2700.270-
Mar 18, 20250.2750.2750.2750.2750.275-
Mar 17, 20250.2800.2800.2800.2800.28029,000
Mar 14, 20250.2850.2850.2850.2850.285-
Mar 13, 20250.2850.2850.2850.2850.285-
Mar 12, 20250.2850.2850.2850.2850.285-
Mar 11, 20250.2850.2850.2850.2850.285-
Mar 10, 20250.2850.2850.2450.2850.28511,000
Mar 7, 20250.2700.3000.2600.2800.280143,000
Mar 6, 20250.2750.2750.2750.2700.27080,000
Mar 5, 20250.2800.2800.2800.2800.280-
Mar 4, 20250.2650.2950.2500.2600.26018,000
Mar 3, 20250.2600.2700.2600.2650.26546,200
Feb 28, 20250.3100.3100.3100.3100.310-
Feb 27, 20250.2700.2850.2700.3100.31017,000
Feb 26, 20250.2480.2700.2310.2700.27064,000
Feb 25, 20250.2500.2500.2400.2480.24862,000
Feb 24, 20250.2600.2600.2600.2600.2602,000
Feb 21, 20250.2750.2750.2750.2750.2751,000
Feb 20, 20250.2750.2750.2750.2750.275-
Feb 19, 20250.2800.2850.2750.2750.27527,000
Feb 18, 20250.2850.2850.2850.2850.285-
Feb 17, 20250.2600.2750.2350.2950.295301,000
Feb 14, 20250.2900.2900.2900.2900.29080,000
Feb 13, 20250.2900.2900.2900.2900.290-
Feb 12, 20250.2400.2500.2400.3000.30057,000
Feb 11, 20250.2400.2400.2400.2400.240-
Feb 10, 20250.2700.2700.2400.2400.240106,000
Feb 7, 20250.2850.2850.2500.2600.260627,000
Feb 6, 20250.2750.2750.2500.2850.28533,000
Feb 5, 20250.3100.3100.2900.2900.29012,000
Feb 4, 20250.3100.3100.3100.3100.310-
Feb 3, 20250.3000.3150.2950.3150.31554,000
Jan 28, 20250.3500.3500.3500.3500.350-
Jan 27, 20250.3700.3700.3050.3500.35011,000
Jan 24, 20250.3450.4000.3450.3800.38099,000
Jan 23, 20250.3450.3450.3450.3450.345-
Jan 22, 20250.3100.3500.2410.3450.345128,000
Jan 21, 20250.2100.3500.2100.3100.310434,000
Jan 20, 20250.2010.2010.2010.2010.2015,000
Jan 17, 20250.2010.2010.2010.2010.201-
Jan 16, 20250.2010.2010.2010.2010.201-
Jan 15, 20250.2010.2010.2010.2010.201-
Jan 14, 20250.2090.2090.1970.2010.20194,000
Jan 13, 20250.2090.2090.2090.2090.209-
Jan 10, 20250.2090.2090.2000.2090.20946,000
Jan 9, 20250.2090.2090.2090.2090.209-
Jan 8, 20250.2850.2850.2050.2090.209107,000
Jan 7, 20250.2700.2700.2700.2900.2901,000
Jan 6, 20250.2900.2900.2900.2900.290-
Jan 3, 20250.2900.2900.2900.2900.290-
Jan 2, 20250.3000.3000.3000.2900.2901,000
Dec 31, 20240.2700.2700.2700.2700.270-
Dec 30, 20240.2700.2700.2500.2700.270106,000
Dec 27, 20240.2700.2700.2700.2700.270-
Dec 24, 20240.2700.2700.2700.2700.270-
Dec 23, 20240.2700.2700.2650.2700.27016,000
Dec 20, 20240.2700.2700.2700.2700.270105,000
Dec 19, 20240.2800.2800.2800.2800.280-
Dec 18, 20240.2850.2850.2800.2800.28043,000
Dec 17, 20240.2900.2900.2850.2850.2853,000
Dec 16, 20240.2900.2900.2900.2900.290-
Dec 13, 20240.2800.3500.2750.2900.29012,000
Dec 12, 20240.3650.3650.3650.3650.365-
Dec 11, 20240.3650.3650.3650.3650.365-
Dec 10, 20240.3600.3900.3550.3650.365180,000
Dec 9, 20240.3500.3500.3500.3500.350-
Dec 6, 20240.3600.3600.3600.3600.360-
Dec 5, 20240.3100.3100.3100.3100.3106,000
Dec 4, 20240.2950.3100.2950.3100.31039,000
Dec 3, 20240.2800.3800.2800.3800.38053,000
Dec 2, 20240.2800.2800.2800.2800.280-
Nov 29, 20240.3000.3000.2750.2800.28019,000
Nov 28, 20240.2700.2700.2700.2700.2702,000
Nov 27, 20240.2950.2950.2950.2950.295-
Nov 26, 20240.3000.3000.3000.3000.300-
Nov 25, 20240.2900.3000.3000.3000.300111,000
Nov 22, 20240.3000.3000.3000.3000.300-
Nov 21, 20240.3000.3000.3000.3000.300-
Nov 20, 20240.3000.3000.2800.3000.30060,000
Nov 19, 20240.3550.3550.3200.3200.32042,000
Nov 18, 20240.3350.3350.3350.3350.335-
Nov 15, 20240.3500.3500.3400.3400.34023,000
Nov 14, 20240.3250.4450.3000.3050.305239,000
Nov 13, 20240.3900.3900.3250.3250.325149,000
Nov 12, 20240.4200.4200.3800.3900.39024,000
Nov 11, 20240.4500.4500.4200.4200.42055,000
Nov 8, 20240.5100.5100.4500.4700.47014,000
Nov 7, 20240.5400.5400.5300.5300.53028,000
Nov 6, 20240.5400.5400.5400.5400.540-
Nov 5, 20240.5000.5300.5000.5100.510209,000
Nov 4, 20240.5700.5700.5700.5700.570-
Nov 1, 20240.5700.5700.5700.5700.570-
Oct 31, 20240.5500.6700.5500.5700.57023,000
Oct 30, 20240.6000.6000.6000.6000.600-
Oct 29, 20240.7100.7100.6000.6000.600102,000
Oct 28, 20240.5700.6700.6000.6700.67026,000
Oct 25, 20240.6000.6000.6000.6000.6002,000
Oct 24, 20240.6100.6100.6100.6100.610-
Oct 23, 20240.6300.6300.6300.6300.630116,000
Oct 22, 20240.6800.6800.6800.6800.680-
Oct 21, 20240.6900.6900.6300.6900.69047,000
Oct 18, 20240.6400.7000.6400.6900.690245,000
Oct 17, 20240.5700.5700.5400.5300.53087,000
Oct 16, 20240.5000.6600.5000.5700.570222,000
Oct 15, 20240.6500.7100.2500.5700.570241,000
Oct 14, 20240.6500.7100.6500.7100.710147,000
Oct 10, 20240.7800.7800.6200.6400.640263,000
Oct 9, 20241.0301.1400.8200.8500.850783,000
Oct 8, 20241.2401.2400.7000.8300.830742,200
Oct 7, 20241.3901.8000.8801.1001.1003,181,529
Oct 4, 20240.1902.5000.1901.2101.2109,855,928
Oct 3, 20240.1410.1410.1400.1420.14220,000
Oct 2, 20240.1320.1320.1320.1350.1352,000
Sep 30, 20240.1240.1240.1240.1240.1241,000,000
Sep 27, 20240.1220.1220.1220.1220.122-
Sep 26, 20240.1260.1260.1220.1220.122801,000
Sep 25, 20240.1300.1320.1280.1310.131285,000
Sep 24, 20240.1400.1400.1400.1400.140-
Sep 23, 20240.1400.1400.1400.1400.140-
Sep 20, 20240.1500.1500.1500.1500.150-
Sep 19, 20240.1500.1500.1500.1500.150-
Sep 17, 20240.1500.1500.1500.1500.150-
Sep 16, 20240.1500.1500.1500.1500.150-
Sep 13, 20240.1500.1500.1500.1500.150-
Sep 12, 20240.1500.1500.1500.1500.150-
Sep 11, 20240.1500.1500.1500.1500.150-
Sep 10, 20240.1500.1500.1500.1500.150-
Sep 9, 20240.1500.1500.1500.1500.150-
Sep 5, 20240.1500.1500.1500.1500.150-
Sep 4, 20240.1500.1500.1500.1500.150-
Sep 3, 20240.1430.1430.1430.1430.143-
Sep 2, 20240.1430.1430.1430.1430.1431,000
Aug 30, 20240.1430.1430.1430.1430.143-
Aug 29, 20240.1330.1330.1330.1330.133-
Aug 28, 20240.1300.1300.1300.1300.13024,000
Aug 27, 20240.1270.1270.1270.1270.127-
Aug 26, 20240.1260.1260.1260.1260.126-
Aug 23, 20240.1250.1250.1250.1250.125-
Aug 22, 20240.1200.1200.1200.1200.120-
Aug 21, 20240.1200.1200.1200.1200.120-
Aug 20, 20240.1200.1200.1200.1200.120-
Aug 19, 20240.1200.1200.1200.1200.120-
Aug 16, 20240.1200.1200.1200.1200.120-
Aug 15, 20240.1210.1320.1200.1200.12024,000
Aug 14, 20240.1600.1600.1600.1600.160-
Aug 13, 20240.1600.1600.1600.1600.160-
Aug 12, 20240.1500.1500.1500.1500.150-
Aug 9, 20240.1500.1500.1500.1500.15012,000
Aug 8, 20240.1400.1400.1400.1400.140-
Aug 7, 20240.1300.1300.1300.1300.130-
Aug 6, 20240.1300.1300.1300.1300.130-
Aug 5, 20240.1300.1300.1300.1300.130-
Aug 2, 20240.1300.1300.1300.1300.130-
Aug 1, 20240.1300.1300.1300.1300.130-
Jul 31, 20240.1300.1300.1300.1300.130-
Jul 30, 20240.1300.1300.1300.1300.130-
Jul 29, 20240.1300.1300.1300.1300.130-
Jul 26, 20240.1300.1300.1300.1300.130-
Jul 25, 20240.1300.1300.1300.1300.130-
Jul 24, 20240.1300.1300.1300.1300.13016,000
Jul 23, 20240.1400.1400.1400.1400.140-
Jul 22, 20240.1400.1400.1400.1400.140-
Jul 19, 20240.1400.1400.1400.1400.140-
Jul 18, 20240.1400.1400.1400.1400.140-
Jul 17, 20240.1400.1400.1400.1400.140-
Jul 16, 20240.1400.1400.1400.1400.140-
Jul 15, 20240.1400.1400.1400.1400.140-
Jul 12, 20240.1400.1400.1400.1400.140-
Jul 11, 20240.1400.1400.1400.1400.140-
Jul 10, 20240.1400.1400.1400.1400.140-
Jul 9, 20240.1400.1400.1400.1400.140-
Jul 8, 20240.1400.1400.1400.1400.140-
Jul 5, 20240.1400.1400.1400.1400.140-
Jul 4, 20240.1400.1400.1400.1400.140-
Jul 3, 20240.1400.1400.1400.1400.140-
Jul 2, 20240.1400.1400.1400.1400.140-
Jun 28, 20240.1400.1400.1400.1400.140-
Jun 27, 20240.1400.1400.1400.1400.140-
Jun 26, 20240.1400.1400.1400.1400.140-
Jun 25, 20240.1310.1600.1300.1400.14034,000
Jun 24, 20240.1500.1500.1500.1500.150-
Jun 21, 20240.1500.1500.1500.1500.150-
Jun 20, 20240.1500.1500.1500.1500.150-
Jun 19, 20240.1500.1500.1500.1500.150-
Jun 18, 20240.1500.1500.1500.1500.150-
Jun 17, 20240.1500.1500.1500.1500.150-
Jun 14, 20240.1500.1500.1500.1500.150-
Jun 13, 20240.1500.1500.1500.1500.150-
Jun 12, 20240.1400.1500.1400.1500.15095,000
Jun 11, 20240.1530.1640.1500.1630.163253,000
Jun 7, 20240.1950.1950.1950.1950.195-
Jun 6, 20240.1950.1950.1950.1950.195-
Jun 5, 20240.1950.1950.1950.1950.195-
Jun 4, 20240.1950.1950.1950.1950.195-
Jun 3, 20240.1950.1950.1950.1950.195-
May 31, 20240.1950.1950.1950.1950.195-
May 30, 20240.1940.1940.1940.1940.194-
May 29, 20240.1940.1940.1940.1940.194-
May 28, 20240.1940.1940.1940.1940.194-
May 27, 20240.1940.1940.1940.1940.194-
May 24, 20240.1940.1940.1940.1940.194-
May 23, 20240.1950.1950.1950.1950.195-
May 22, 20240.1890.1950.1890.1950.19586,000
May 21, 20240.1880.1880.1880.1880.188-
May 20, 20240.1880.1890.1880.1880.18880,000
May 17, 20240.1700.1700.1680.1700.1702,000
May 16, 20240.1510.1890.1500.1890.18916,000
May 14, 20240.1940.1940.1940.1940.1947,000
May 13, 20240.1700.1700.1700.1700.170-
May 10, 20240.1700.1700.1600.1610.161309,000
May 9, 20240.1800.1800.1760.1780.17826,000
May 8, 20240.2000.2000.1800.1840.184279,000
May 7, 20240.2400.2400.2190.2190.21977,000
May 6, 20240.2700.2700.2700.2700.270-
May 3, 20240.2700.2700.2700.2700.270-
May 2, 20240.2700.2700.2700.2700.270-
Apr 30, 20240.2700.2700.2700.2700.270-
Apr 29, 20240.2950.2950.2950.2950.295-
Apr 26, 20240.2950.2950.2950.2950.295-
Apr 25, 20240.2950.2950.2950.2950.295-

Related Tickers

3883.HK China Aoyuan Group Limited
0.133
+9.92%
 
0004.HK WHARF HOLDINGS
19.040
+1.28%
 
0683.HK KERRY PPT
17.580
-3.51%
 
1109.HK CHINA RES LAND
27.100
+0.56%
 
0688.HK CHINA OVERSEAS
14.320
-0.28%
 
0016.HK SHK PPT
72.350
+0.21%