Chinney Kin Wing Holdings Limited (HKG:1556)
Hong Kong · Delayed Price · Currency is HKD 0.3750
-0.0050 (-1.32%)
Mar 25, 2026, 3:00 PM HKT
Chinney Kin Wing Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 0.37 | 0.39 | 0.37 | 0.38 | 0.38 | 5.56% | 635,000 |
| Mar 24, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -2.70% | 605,000 |
| Mar 23, 2026 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | -1.33% | 805,000 |
| Mar 20, 2026 | 0.40 | 0.40 | 0.36 | 0.38 | 0.38 | -6.25% | 1,445,000 |
| Mar 19, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 110,000 |
| Mar 18, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 17, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 16, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.27% | 295,000 |
| Mar 13, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 12, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 11, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 10, 2026 | 0.42 | 0.42 | 0.39 | 0.40 | 0.40 | 1.28% | 275,000 |
| Mar 9, 2026 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | - | 300,588 |
| Mar 6, 2026 | 0.40 | 0.41 | 0.39 | 0.39 | 0.39 | - | 535,000 |
| Mar 5, 2026 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | 2.63% | 1,670,000 |
| Mar 4, 2026 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | - | 400,000 |
| Mar 3, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Mar 2, 2026 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -1.30% | 275,000 |
| Feb 27, 2026 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 2.67% | 245,000 |
| Feb 26, 2026 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | -1.32% | 655,000 |
| Feb 25, 2026 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | -1.30% | 315,000 |
| Feb 24, 2026 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 1.32% | 30,000 |
| Feb 23, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.30% | 150,000 |
| Feb 20, 2026 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 1.32% | 1,000,000 |
| Feb 16, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 2.70% | 245,000 |
| Feb 13, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Feb 12, 2026 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | - | 175,000 |
| Feb 11, 2026 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | - | 95,000 |
| Feb 10, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 20,000 |
| Feb 9, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Feb 6, 2026 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | - | 10,000 |
| Feb 5, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Feb 4, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.33% | 330,000 |
| Feb 3, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.35% | 5,000 |
| Feb 2, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Jan 30, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Jan 29, 2026 | 0.38 | 0.38 | 0.37 | 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 |