Kin Shing Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	0.21	0.23	0.20	0.22	0.22	4.88%	1,944,000
Sep 25, 2026	0.21	0.21	0.21	0.21	0.21	-6.82%	228,000
Sep 24, 2026	0.22	0.23	0.21	0.22	0.22	1.85%	1,092,000
Sep 23, 2026	0.20	0.22	0.19	0.22	0.22	18.68%	2,544,000
Sep 22, 2026	0.21	0.21	0.17	0.18	0.18	-10.34%	8,484,000
Sep 21, 2026	0.22	0.23	0.20	0.20	0.20	-9.37%	1,002,000
Sep 18, 2026	0.23	0.23	0.21	0.22	0.22	-4.68%	4,164,000
Sep 17, 2026	0.24	0.24	0.24	0.24	0.24	-	-
Sep 16, 2026	0.25	0.26	0.23	0.24	0.24	-3.29%	2,820,000
Sep 15, 2026	0.30	0.30	0.24	0.24	0.24	-17.63%	10,008,000
Sep 14, 2026	0.31	0.31	0.29	0.30	0.30	-6.35%	1,788,000
Sep 11, 2026	0.32	0.32	0.32	0.32	0.32	-	66,000
Sep 10, 2026	0.32	0.34	0.31	0.32	0.32	-	1,026,000
Sep 9, 2026	0.30	0.32	0.29	0.32	0.32	5.00%	1,386,000
Sep 8, 2026	0.30	0.31	0.29	0.30	0.30	-3.23%	2,070,000
Sep 7, 2026	0.31	0.32	0.30	0.31	0.31	1.64%	1,008,000
Sep 4, 2026	0.30	0.31	0.29	0.31	0.31	3.39%	2,010,000
Sep 3, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	48,000
Sep 2, 2026	0.29	0.30	0.29	0.30	0.30	-1.64%	594,000
Sep 1, 2026	0.29	0.31	0.29	0.31	0.31	-	3,702,000
Aug 31, 2026	0.31	0.31	0.28	0.31	0.31	-	2,286,000
Aug 28, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	102,000
Aug 27, 2026	0.31	0.31	0.31	0.31	0.31	-1.59%	162,000
Aug 26, 2026	0.31	0.32	0.31	0.32	0.32	-	444,000
Aug 25, 2026	0.30	0.32	0.30	0.32	0.32	1.61%	246,000
Aug 24, 2026	0.30	0.32	0.29	0.31	0.31	-	1,068,000
Aug 21, 2026	0.31	0.31	0.30	0.31	0.31	1.64%	558,000
Aug 20, 2026	0.31	0.32	0.31	0.31	0.31	-1.61%	378,000
Aug 19, 2026	0.32	0.33	0.30	0.31	0.31	-7.46%	3,084,000
Aug 18, 2026	0.33	0.34	0.32	0.34	0.34	-	918,000
Aug 17, 2026	0.33	0.35	0.33	0.34	0.34	-4.29%	108,000
Aug 14, 2026	0.35	0.36	0.33	0.35	0.35	-	2,316,000
Aug 13, 2026	0.31	0.38	0.31	0.35	0.35	18.64%	8,808,000
Aug 12, 2026	0.30	0.30	0.30	0.30	0.30	-3.28%	36,000
Aug 11, 2026	0.31	0.31	0.31	0.31	0.31	1.67%	66,000
Aug 10, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	984,000
Aug 7, 2026	0.30	0.31	0.30	0.31	0.31	6.90%	1,158,000
Aug 6, 2026	0.28	0.30	0.28	0.29	0.29	3.57%	1,278,000
Aug 5, 2026	0.30	0.30	0.28	0.28	0.28	-1.75%	1,176,000
Aug 4, 2026	0.29	0.30	0.27	0.29	0.29	-5.00%	1,812,000
Aug 3, 2026	0.30	0.30	0.30	0.30	0.30	-	30,000
Jul 31, 2026	0.28	0.30	0.28	0.30	0.30	1.69%	678,000
Jul 30, 2026	0.28	0.30	0.25	0.30	0.30	7.27%	1,752,000
Jul 29, 2026	0.28	0.29	0.27	0.28	0.28	-8.33%	2,004,000
Jul 28, 2026	0.29	0.30	0.29	0.30	0.30	3.45%	138,000
Jul 27, 2026	0.28	0.29	0.28	0.29	0.29	5.45%	168,000
Jul 24, 2026	0.29	0.29	0.28	0.28	0.28	-5.17%	1,062,000
Jul 23, 2026	0.29	0.31	0.28	0.29	0.29	-1.69%	3,732,000
Jul 22, 2026	0.32	0.32	0.30	0.30	0.30	-3.28%	120,000
Jul 21, 2026	0.31	0.34	0.30	0.31	0.31	1.67%	3,474,000