Kin Shing Holdings Limited (HKG:1630)
Hong Kong · Delayed Price · Currency is HKD 0.1950
-0.0050 (-2.50%)
Oct 16, 2026, 1:38 PM HKT
Kin Shing Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 192,000 |
| Oct 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.48% | 180,000 |
| Oct 14, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.33% | 798,000 |
| Oct 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.33% | 24,000 |
| Oct 12, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.46% | - |
| Oct 9, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 3.35% | 552,000 |
| Oct 8, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -8.33% | 270,000 |
| Oct 7, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 7.55% | 72,000 |
| Oct 6, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.30% | 186,000 |
| Oct 5, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 30,000 |
| Oct 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Sep 30, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -1.36% | 1,008,000 |
| Sep 29, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.33% | 420,000 |
| 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 |