Kin Shing Holdings Limited (HKG:1630)
Hong Kong · Delayed Price · Currency is HKD 0.0870
-0.0050 (-5.43%)
Jan 30, 2026, 1:00 PM HKT
Kin Shing Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -2.13% | 2,634,000 |
| Jan 28, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -1.05% | 2,322,000 |
| Jan 27, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -5.94% | 2,814,000 |
| Jan 26, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.01% | 7,662,000 |
| Jan 23, 2026 | 0.09 | 0.12 | 0.08 | 0.11 | 0.11 | 21.98% | 28,632,000 |
| Jan 22, 2026 | 0.10 | 0.11 | 0.09 | 0.09 | 0.09 | -9.00% | 11,028,000 |
| Jan 21, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -19.35% | 24,720,000 |
| Jan 20, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 24.00% | 43,716,000 |
| Jan 19, 2026 | 0.08 | 0.11 | 0.07 | 0.10 | 0.10 | 25.00% | 34,110,000 |
| Jan 16, 2026 | 0.05 | 0.08 | 0.05 | 0.08 | 0.08 | 73.91% | 50,682,000 |
| Jan 15, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.13% | 438,000 |
| Jan 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.17% | 414,000 |
| Jan 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.22% | 18,000 |
| Jan 12, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 942,000 |
| Jan 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 822,000 |
| Jan 8, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 2.27% | 558,000 |
| Jan 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jan 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.33% | 102,000 |
| Jan 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.38% | 96,000 |
| Jan 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.33% | 72,000 |
| Dec 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 30, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -2.27% | 72,000 |
| Dec 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.35% | 36,000 |
| Dec 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.13% | 797,000 |
| Dec 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Dec 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Dec 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Dec 18, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 4.44% | 876,000 |
| Dec 17, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -2.17% | 270,000 |
| Dec 16, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 2.22% | 660,000 |
| Dec 15, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 7.14% | 552,000 |
| Dec 12, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 5.00% | 180,000 |
| Dec 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.44% | 54,000 |
| Dec 10, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -2.38% | 84,000 |
| Dec 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 8, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -2.33% | 1,254,000 |
| Dec 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.38% | 624,000 |
| Dec 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.44% | 156,000 |
| Dec 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.65% | 66,000 |
| Nov 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 24, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 666,000 |
| Nov 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.27% | 324,000 |
| Nov 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.38% | 48,000 |
| Nov 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.82% | 1,032,000 |
| Nov 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 10.00% | 204,000 |