Kin Shing Holdings Limited (HKG:1630)
Hong Kong · Delayed Price · Currency is HKD 0.0380
-0.0030 (-7.32%)
Sep 8, 2025, 3:57 PM HKT
Kin Shing Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.50% | 150,000 |
| Sep 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 252,000 |
| Sep 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 96,000 |
| Sep 1, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 3,570,000 |
| Aug 29, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -4.26% | 402,000 |
| Aug 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 318,000 |
| Aug 25, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -2.08% | 300,000 |
| Aug 22, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 9.09% | 852,000 |
| Aug 21, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 1,212,000 |
| Aug 20, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 3,102,000 |
| Aug 19, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -6.38% | 18,000 |
| Aug 18, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 408,000 |
| Aug 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.08% | 414,000 |
| Aug 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.00% | 168,000 |
| Aug 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 264,000 |
| Aug 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.17% | 2,292,000 |
| Aug 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.00% | 1,872,000 |
| Aug 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.96% | 72,000 |
| Aug 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 96,000 |
| Aug 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.92% | 1,386,000 |
| Aug 4, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -1.89% | 3,438,000 |
| Aug 1, 2025 | 0.05 | 0.06 | 0.04 | 0.05 | 0.05 | 23.26% | 10,914,000 |
| Jul 31, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -6.52% | 420,000 |
| Jul 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 984,000 |
| Jul 29, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 264,000 |
| Jul 28, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -2.13% | 762,000 |
| Jul 25, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 2.17% | 1,368,000 |
| Jul 24, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 2.22% | 1,752,000 |
| Jul 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.27% | 216,000 |
| Jul 22, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -2.22% | 276,000 |
| Jul 21, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 2.27% | 774,000 |
| Jul 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 54,000 |
| Jul 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.76% | 18,000 |
| Jul 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.33% | 768,000 |
| Jul 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 13.16% | 864,000 |
| Jul 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.56% | 96,000 |
| Jul 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 402,000 |
| Jul 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 696,000 |
| Jul 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.76% | 24,000 |
| Jul 7, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 7.69% | 1,464,000 |
| Jul 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 24,000 |
| Jul 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 6,000 |
| Jul 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.11% | 342,000 |
| Jun 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -9.76% | 1,068,000 |
| Jun 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.82% | 414,000 |