Chinney Kin Wing Holdings Limited (HKG:1556)
Hong Kong · Delayed Price · Currency is HKD 0.2700
-0.0050 (-1.82%)
Jul 29, 2026, 3:58 PM HKT
Chinney Kin Wing Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.22% | 300,000 |
| Jun 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.60% | 380,000 |
| Jun 24, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 80,000 |
| Jun 23, 2026 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | -1.96% | 46,000 |
| Jun 22, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -3.77% | 1,285,000 |
| 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 |