Kin Shing Holdings Limited (HKG:1630)
Hong Kong · Delayed Price · Currency is HKD 0.4250
-0.0200 (-4.49%)
May 7, 2026, 4:08 PM HKT
Kin Shing Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 0.42 | 0.47 | 0.42 | 0.43 | 0.43 | -4.49% | 9,828,000 |
| May 6, 2026 | 0.43 | 0.45 | 0.41 | 0.45 | 0.45 | 4.71% | 7,302,000 |
| May 5, 2026 | 0.35 | 0.44 | 0.35 | 0.43 | 0.43 | 14.86% | 17,880,000 |
| May 4, 2026 | 0.33 | 0.38 | 0.32 | 0.37 | 0.37 | 5.71% | 8,706,000 |
| Apr 30, 2026 | 0.32 | 0.36 | 0.29 | 0.35 | 0.35 | 7.69% | 10,920,000 |
| Apr 29, 2026 | 0.36 | 0.38 | 0.33 | 0.33 | 0.33 | -10.96% | 15,072,000 |
| Apr 28, 2026 | 0.28 | 0.37 | 0.28 | 0.37 | 0.37 | 30.36% | 44,256,000 |
| Apr 27, 2026 | 0.29 | 0.32 | 0.25 | 0.28 | 0.28 | - | 32,226,000 |
| Apr 24, 2026 | 0.22 | 0.28 | 0.22 | 0.28 | 0.28 | 30.23% | 30,306,000 |
| Apr 23, 2026 | 0.20 | 0.22 | 0.19 | 0.22 | 0.22 | 10.26% | 5,664,000 |
| Apr 22, 2026 | 0.21 | 0.21 | 0.18 | 0.20 | 0.20 | -8.45% | 12,378,000 |
| Apr 21, 2026 | 0.21 | 0.24 | 0.20 | 0.21 | 0.21 | -0.47% | 8,262,000 |
| Apr 20, 2026 | 0.17 | 0.22 | 0.17 | 0.21 | 0.21 | 26.63% | 16,104,000 |
| Apr 17, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.87% | 4,098,000 |
| Apr 16, 2026 | 0.18 | 0.20 | 0.17 | 0.17 | 0.17 | -5.43% | 11,310,000 |
| Apr 15, 2026 | 0.15 | 0.19 | 0.15 | 0.18 | 0.18 | 23.49% | 28,440,000 |
| Apr 14, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 9.56% | 2,070,000 |
| Apr 13, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -6.21% | 3,246,000 |
| Apr 10, 2026 | 0.16 | 0.18 | 0.13 | 0.15 | 0.15 | -9.38% | 11,472,000 |
| Apr 9, 2026 | 0.13 | 0.17 | 0.12 | 0.16 | 0.16 | 28.00% | 17,430,000 |
| Apr 8, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 3.31% | 5,220,000 |
| Apr 2, 2026 | 0.11 | 0.13 | 0.10 | 0.12 | 0.12 | 8.04% | 7,104,000 |
| Apr 1, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 9.80% | 2,790,000 |
| Mar 31, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -6.42% | 648,000 |
| Mar 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.68% | 3,318,000 |
| Mar 27, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 17.89% | 9,516,000 |
| Mar 26, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -6.86% | 1,446,000 |
| Mar 25, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 10.87% | 948,000 |
| Mar 24, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 2.22% | 1,626,000 |
| Mar 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.26% | 594,000 |
| Mar 20, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -6.00% | 3,048,005 |
| Mar 19, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.91% | 11,076,000 |
| Mar 18, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -6.72% | 14,460,000 |
| Mar 17, 2026 | 0.08 | 0.13 | 0.08 | 0.12 | 0.12 | 43.37% | 44,604,000 |
| Mar 16, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 18.57% | 2,142,000 |
| Mar 13, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 2.94% | 1,506,000 |
| Mar 12, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.85% | 450,000 |
| Mar 11, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 5.80% | 726,000 |
| Mar 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.82% | 546,000 |
| Mar 9, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 4.41% | 666,000 |
| Mar 6, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 9.68% | 714,000 |
| Mar 5, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 3,678,000 |
| Mar 4, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -11.43% | 5,322,000 |
| Mar 3, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 2,934,000 |
| Mar 2, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -7.41% | 2,040,000 |
| Feb 27, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.25% | 3,054,000 |
| Feb 26, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.44% | 1,962,000 |
| Feb 25, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -4.65% | 714,000 |
| Feb 24, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 1.18% | 2,646,000 |
| Feb 23, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 2.41% | 996,000 |