Chinney Kin Wing Holdings Limited (HKG:1556)
Hong Kong · Delayed Price · Currency is HKD 0.2490
+0.0040 (1.63%)
Sep 7, 2026, 7:08 PM HKT
Chinney Kin Wing Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.63% | 400,000 |
| Sep 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 610,000 |
| Sep 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.84% | - |
| Sep 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | 110,000 |
| Sep 1, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | 400,000 |
| Aug 31, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.82% | 405,000 |
| Aug 28, 2026 | 0.25 | 0.25 | 0.25 | 0.24 | 0.24 | -0.41% | 100,000 |
| Aug 27, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 510,000 |
| Aug 26, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 1,025,000 |
| Aug 25, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 460,000 |
| Aug 24, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -3.77% | 420,000 |
| Aug 21, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,185,000 |
| Aug 20, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 1,280,000 |
| Aug 19, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 2,040,000 |
| Aug 18, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 115,000 |
| Aug 17, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 180,000 |
| Aug 14, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 210,000 |
| Aug 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 200,000 |
| Aug 12, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 10,000 |
| Aug 11, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 10, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 20,000 |
| Aug 7, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 6, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 5, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 140,000 |
| Aug 4, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.85% | 370,000 |
| Aug 3, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 5,000 |
| Jul 31, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 50,000 |
| Jul 30, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 25,000 |
| Jul 29, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 140,000 |
| Jul 28, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jul 27, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.85% | 35,000 |
| Jul 24, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 300,000 |
| Jul 23, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 50,000 |
| Jul 22, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jul 21, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jul 20, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.85% | - |
| Jul 17, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jul 16, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 130,000 |
| Jul 15, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 55,000 |
| Jul 14, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -3.57% | 255,000 |
| Jul 13, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 385,000 |
| Jul 10, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 5.66% | 1,400,000 |
| Jul 9, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 115,000 |
| Jul 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 5,000 |
| Jul 7, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 500,000 |
| Jul 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 3, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.41% | 315,000 |
| Jul 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | 240,000 |
| Jun 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.22% | 30,000 |
| Jun 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.82% | 200,000 |