Chinney Kin Wing Holdings Limited (HKG:1556)
Hong Kong · Delayed Price · Currency is HKD 0.3700
0.00 (0.00%)
At close: Jan 29, 2026
Chinney Kin Wing Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 0.38 | 0.38 | 0.37 | 0.37 | - | - | 155,000 |
| Jan 28, 2026 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | - | 590,000 |
| Jan 27, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 391,176 |
| Jan 26, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 5,000 |
| Jan 23, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.37% | 110,000 |
| Jan 22, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Jan 21, 2026 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 1.39% | 1,025,000 |
| Jan 20, 2026 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | 1.41% | 325,000 |
| Jan 19, 2026 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | - | 330,000 |
| Jan 16, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 1,015,000 |
| Jan 15, 2026 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 2.90% | 4,020,000 |
| Jan 14, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.43% | 130,000 |
| Jan 13, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Jan 12, 2026 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | -1.41% | 740,000 |
| Jan 9, 2026 | 0.36 | 0.36 | 0.34 | 0.36 | 0.36 | - | 345,000 |
| Jan 8, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.43% | 80,000 |
| Jan 7, 2026 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | - | 920,000 |
| Jan 6, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 85,000 |
| Jan 5, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 10,000 |
| Jan 2, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 220,000 |
| Dec 31, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Dec 30, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 2,058 |
| Dec 29, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | - | 130,000 |
| Dec 24, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Dec 23, 2025 | 0.36 | 0.36 | 0.36 | 0.35 | 0.35 | 1.45% | 10,000 |
| Dec 22, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | -1.43% | 1,010,000 |
| Dec 19, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Dec 18, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Dec 17, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Dec 16, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Dec 15, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Dec 12, 2025 | 0.34 | 0.35 | 0.33 | 0.35 | 0.35 | 1.45% | 405,000 |
| Dec 11, 2025 | 0.34 | 0.36 | 0.34 | 0.35 | 0.35 | - | 1,000,000 |
| Dec 10, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | - | 485,000 |
| Dec 9, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -1.43% | 305,000 |
| Dec 8, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | - | 1,140,000 |
| Dec 5, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 335,000 |
| Dec 4, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | 1.45% | 395,000 |
| Dec 3, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 155,000 |
| Dec 2, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 40,000 |
| Dec 1, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 1.47% | 345,000 |
| Nov 28, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Nov 27, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.45% | 623,823 |
| Nov 26, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 2.99% | 1,355,000 |
| Nov 25, 2025 | 0.33 | 0.33 | 0.33 | 0.34 | 0.34 | -1.47% | 400,000 |
| Nov 24, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | - | 10,000 |
| Nov 21, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | -1.45% | 40,000 |
| Nov 20, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 1.47% | 385,000 |
| Nov 19, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | - | 40,000 |
| Nov 18, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -1.45% | 160,000 |