Chinney Kin Wing Holdings Limited (HKG:1556)
Hong Kong · Delayed Price · Currency is HKD 0.3350
+0.0050 (1.52%)
Sep 2, 2025, 3:12 PM HKT
Chinney Kin Wing Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.34 | 0.36 | 0.34 | 0.34 | 0.34 | - | 1,155,000 |
| Aug 28, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -4.23% | 340,000 |
| Aug 27, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 3,475,000 |
| Aug 26, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 4.41% | 790,000 |
| Aug 25, 2025 | 0.34 | 0.36 | 0.34 | 0.34 | 0.34 | -2.86% | 465,000 |
| Aug 22, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | - | 170,000 |
| Aug 21, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 2.94% | 130,000 |
| Aug 20, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 60,000 |
| Aug 19, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.49% | 195,000 |
| Aug 18, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 280,000 |
| Aug 15, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -2.90% | 435,000 |
| Aug 14, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 1.47% | 470,000 |
| Aug 13, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | - | 30,000 |
| Aug 12, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 450,000 |
| Aug 11, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 5,000 |
| Aug 8, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Aug 7, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 160,000 |
| Aug 6, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -2.86% | 25,000 |
| Aug 5, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 2.94% | 100,000 |
| Aug 4, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -4.23% | 235,000 |
| Aug 1, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 290,000 |
| Jul 31, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | - | 80,000 |
| Jul 30, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | - | 325,000 |
| Jul 29, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 1.43% | 785,000 |
| Jul 28, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 30,000 |
| Jul 25, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 500,000 |
| Jul 24, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | 1.45% | 550,000 |
| Jul 23, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 155,000 |
| Jul 22, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 90,000 |
| Jul 21, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 75,000 |
| Jul 18, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -1.43% | 475,000 |
| Jul 17, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 110,000 |
| Jul 16, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 635,000 |
| Jul 15, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 2.94% | 380,000 |
| Jul 14, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | - | 425,000 |
| Jul 11, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | - | 90,000 |
| Jul 10, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.45% | 655,000 |
| Jul 9, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | - | 625,000 |
| Jul 8, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 2.99% | 430,000 |
| Jul 7, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 145,000 |
| Jul 4, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 90,000 |
| Jul 3, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.47% | 130,000 |
| Jul 2, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | 1.49% | 975,000 |
| Jun 30, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | - | 60,000 |
| Jun 27, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | - | 345,000 |
| Jun 26, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | 1.52% | 445,000 |
| Jun 25, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.54% | 7,370,000 |
| Jun 24, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Jun 23, 2025 | 0.32 | 0.33 | 0.31 | 0.33 | 0.33 | 3.17% | 615,000 |
| Jun 20, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |