Chinney Kin Wing Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	0.31	0.31	0.31	0.31	0.31	-	490,000
May 6, 2026	0.31	0.31	0.31	0.31	0.31	-	145,000
May 5, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	70,000
May 4, 2026	0.31	0.32	0.31	0.31	0.31	-3.13%	890,000
Apr 30, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Apr 29, 2026	0.32	0.32	0.32	0.32	0.32	-	235,000
Apr 28, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Apr 27, 2026	0.32	0.32	0.32	0.32	0.32	-3.03%	90,000
Apr 24, 2026	0.33	0.34	0.33	0.33	0.33	3.13%	615,000
Apr 23, 2026	0.32	0.32	0.32	0.32	0.32	3.23%	115,000
Apr 22, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Apr 21, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	280,000
Apr 20, 2026	0.33	0.33	0.32	0.32	0.32	-	240,000
Apr 17, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Apr 16, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	305,000
Apr 15, 2026	0.33	0.33	0.33	0.33	0.33	1.56%	305,000
Apr 14, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	80,000
Apr 13, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Apr 10, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	75,000
Apr 9, 2026	0.33	0.33	0.33	0.33	0.33	1.56%	800,000
Apr 8, 2026	0.30	0.32	0.30	0.32	0.32	3.23%	545,000
Apr 2, 2026	0.31	0.32	0.31	0.31	0.31	-1.59%	475,000
Apr 1, 2026	0.32	0.32	0.32	0.32	0.32	-	420,000
Mar 31, 2026	0.32	0.32	0.31	0.32	0.32	-	845,000
Mar 30, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	845,000
Mar 27, 2026	0.34	0.35	0.32	0.32	0.32	-14.67%	11,005,000
Mar 26, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	-
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