Chinney Kin Wing Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	0.27	0.27	0.27	0.27	0.27	-	55,000
Jun 17, 2026	0.27	0.27	0.27	0.27	0.27	-	-
Jun 16, 2026	0.26	0.26	0.26	0.27	0.27	1.92%	12,353
Jun 15, 2026	0.26	0.26	0.26	0.26	0.26	-	20,000
Jun 12, 2026	0.27	0.27	0.26	0.26	0.26	-1.89%	85,000
Jun 11, 2026	0.27	0.27	0.26	0.27	0.27	-	115,000
Jun 10, 2026	0.27	0.27	0.27	0.27	0.27	-1.85%	90,000
Jun 9, 2026	0.27	0.27	0.26	0.27	0.27	-3.57%	140,000
Jun 8, 2026	0.29	0.29	0.29	0.28	0.28	5.66%	120,000
Jun 5, 2026	0.29	0.29	0.29	0.29	0.27	1.79%	285,000
Jun 4, 2026	0.28	0.29	0.28	0.28	0.26	-1.75%	150,000
Jun 3, 2026	0.29	0.29	0.29	0.29	0.27	-	-
Jun 2, 2026	0.29	0.29	0.28	0.29	0.27	-	75,000
Jun 1, 2026	0.29	0.29	0.29	0.29	0.27	1.79%	-
May 29, 2026	0.28	0.28	0.28	0.28	0.26	1.82%	-
May 28, 2026	0.29	0.29	0.28	0.28	0.26	-5.17%	650,000
May 27, 2026	0.30	0.30	0.29	0.29	0.27	-3.33%	275,000
May 26, 2026	0.27	0.31	0.27	0.30	0.28	7.14%	3,720,000
May 22, 2026	0.29	0.29	0.28	0.28	0.26	-	35,000
May 21, 2026	0.28	0.28	0.28	0.28	0.26	-1.75%	170,000
May 20, 2026	0.29	0.29	0.29	0.29	0.27	-	205,000
May 19, 2026	0.29	0.29	0.28	0.29	0.27	-	700,000
May 18, 2026	0.29	0.29	0.28	0.29	0.27	-3.39%	750,000
May 15, 2026	0.30	0.30	0.29	0.30	0.27	-4.84%	130,000
May 14, 2026	0.29	0.31	0.29	0.31	0.29	6.90%	860,000
May 13, 2026	0.30	0.30	0.29	0.29	0.27	-3.33%	585,000
May 12, 2026	0.30	0.32	0.30	0.30	0.28	1.69%	585,000
May 11, 2026	0.30	0.30	0.30	0.30	0.27	-1.67%	145,000
May 8, 2026	0.31	0.31	0.29	0.30	0.28	-1.64%	1,000,000
May 7, 2026	0.31	0.31	0.31	0.31	0.28	-	490,000
May 6, 2026	0.31	0.31	0.31	0.31	0.28	-	145,000
May 5, 2026	0.31	0.31	0.31	0.31	0.28	-1.61%	70,000
May 4, 2026	0.31	0.32	0.31	0.31	0.29	-3.12%	890,000
Apr 30, 2026	0.32	0.32	0.32	0.32	0.30	-	-
Apr 29, 2026	0.32	0.32	0.32	0.32	0.30	-	235,000
Apr 28, 2026	0.32	0.32	0.32	0.32	0.30	-	-
Apr 27, 2026	0.32	0.32	0.32	0.32	0.30	-3.03%	90,000
Apr 24, 2026	0.33	0.34	0.33	0.33	0.31	3.12%	615,000
Apr 23, 2026	0.32	0.32	0.32	0.32	0.30	3.23%	115,000
Apr 22, 2026	0.31	0.31	0.31	0.31	0.29	-	-
Apr 21, 2026	0.32	0.32	0.31	0.31	0.29	-3.12%	280,000
Apr 20, 2026	0.33	0.33	0.32	0.32	0.30	-	240,000
Apr 17, 2026	0.32	0.32	0.32	0.32	0.30	-	-
Apr 16, 2026	0.32	0.32	0.32	0.32	0.30	-1.54%	305,000
Apr 15, 2026	0.33	0.33	0.33	0.33	0.30	1.56%	305,000
Apr 14, 2026	0.33	0.33	0.32	0.32	0.30	-3.03%	80,000
Apr 13, 2026	0.33	0.33	0.33	0.33	0.31	-	-
Apr 10, 2026	0.33	0.33	0.33	0.33	0.31	1.54%	75,000
Apr 9, 2026	0.33	0.33	0.33	0.33	0.30	1.56%	800,000
Apr 8, 2026	0.30	0.32	0.30	0.32	0.30	3.23%	545,000