Kin Shing Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 20, 2026	0.29	0.32	0.29	0.30	0.30	-1.64%	1,188,000
Jul 17, 2026	0.31	0.31	0.29	0.31	0.31	-	924,000
Jul 16, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	654,000
Jul 15, 2026	0.32	0.33	0.31	0.31	0.31	-	960,000
Jul 14, 2026	0.31	0.31	0.31	0.31	0.31	-4.62%	126,000
Jul 13, 2026	0.32	0.33	0.31	0.33	0.33	-	1,224,000
Jul 10, 2026	0.34	0.34	0.33	0.33	0.33	-4.41%	696,000
Jul 9, 2026	0.33	0.35	0.33	0.34	0.34	3.03%	576,000
Jul 8, 2026	0.34	0.35	0.33	0.33	0.33	1.54%	624,000
Jul 7, 2026	0.34	0.35	0.33	0.33	0.33	-2.99%	486,000
Jul 6, 2026	0.31	0.35	0.31	0.34	0.34	3.08%	2,298,000
Jul 3, 2026	0.34	0.34	0.31	0.33	0.33	-1.52%	888,000
Jul 2, 2026	0.29	0.36	0.29	0.33	0.33	13.79%	3,912,000
Jun 30, 2026	0.28	0.30	0.27	0.29	0.29	-1.69%	4,668,000
Jun 29, 2026	0.30	0.30	0.28	0.30	0.30	3.51%	888,000