Chinney Kin Wing Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	0.29	0.29	0.28	0.28	0.28	-5.17%	650,000
May 27, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	275,000
May 26, 2026	0.27	0.31	0.27	0.30	0.30	7.14%	3,720,000
May 22, 2026	0.29	0.29	0.28	0.28	0.28	-	35,000
May 21, 2026	0.28	0.28	0.28	0.28	0.28	-1.75%	170,000
May 20, 2026	0.29	0.29	0.29	0.29	0.29	-	205,000
May 19, 2026	0.29	0.29	0.28	0.29	0.29	-	700,000
May 18, 2026	0.29	0.29	0.28	0.29	0.29	-3.39%	750,000
May 15, 2026	0.30	0.30	0.29	0.30	0.30	-4.84%	130,000
May 14, 2026	0.29	0.31	0.29	0.31	0.31	6.90%	860,000
May 13, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	585,000
May 12, 2026	0.30	0.32	0.30	0.30	0.30	1.69%	585,000
May 11, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	145,000
May 8, 2026	0.31	0.31	0.29	0.30	0.30	-1.64%	1,000,000
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	-	-