Kin Shing Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	0.29	0.30	0.27	0.29	0.29	-1.72%	2,695,800
Jun 25, 2026	0.27	0.30	0.26	0.29	0.29	3.57%	1,968,000
Jun 24, 2026	0.29	0.29	0.25	0.28	0.28	-1.75%	3,456,000
Jun 23, 2026	0.29	0.30	0.28	0.29	0.29	-3.39%	2,250,000
Jun 22, 2026	0.30	0.30	0.30	0.30	0.30	-3.28%	210,000
Jun 18, 2026	0.31	0.32	0.30	0.31	0.31	1.67%	708,000
Jun 17, 2026	0.30	0.30	0.30	0.30	0.30	-	720,000
Jun 16, 2026	0.31	0.32	0.30	0.30	0.30	-4.76%	3,600,000
Jun 15, 2026	0.32	0.35	0.31	0.32	0.32	-1.56%	2,784,000
Jun 12, 2026	0.33	0.33	0.31	0.32	0.32	-8.57%	2,364,000
Jun 11, 2026	0.35	0.38	0.34	0.35	0.35	-	2,562,000
Jun 10, 2026	0.34	0.36	0.34	0.35	0.35	-1.41%	810,000
Jun 9, 2026	0.37	0.39	0.35	0.36	0.36	-5.33%	3,024,000
Jun 8, 2026	0.34	0.39	0.34	0.38	0.38	11.94%	6,648,000
Jun 5, 2026	0.32	0.34	0.32	0.34	0.34	6.35%	5,580,000
Jun 4, 2026	0.31	0.33	0.31	0.32	0.32	1.61%	3,978,000
Jun 3, 2026	0.30	0.31	0.30	0.31	0.31	-	2,406,000
Jun 2, 2026	0.31	0.33	0.31	0.31	0.31	-	1,716,000
Jun 1, 2026	0.31	0.32	0.30	0.31	0.31	1.64%	2,328,000
May 29, 2026	0.33	0.34	0.29	0.31	0.31	-7.58%	8,964,000
May 28, 2026	0.34	0.34	0.32	0.33	0.33	-4.35%	4,302,000
May 27, 2026	0.33	0.37	0.33	0.35	0.35	-	3,744,000
May 26, 2026	0.35	0.39	0.33	0.35	0.35	-2.82%	6,354,000
May 22, 2026	0.36	0.38	0.34	0.36	0.36	-2.74%	4,164,000
May 21, 2026	0.37	0.39	0.35	0.37	0.37	-1.35%	8,310,000
May 20, 2026	0.38	0.39	0.37	0.37	0.37	-	8,604,000
May 19, 2026	0.35	0.40	0.33	0.37	0.37	-1.33%	5,784,000
May 18, 2026	0.32	0.38	0.32	0.38	0.38	11.94%	6,360,000
May 15, 2026	0.34	0.36	0.29	0.34	0.34	-1.47%	19,104,000
May 14, 2026	0.37	0.40	0.32	0.34	0.34	-4.23%	5,424,000
May 13, 2026	0.39	0.39	0.35	0.36	0.36	-5.33%	2,196,000
May 12, 2026	0.39	0.41	0.36	0.38	0.38	-2.60%	5,304,000
May 11, 2026	0.38	0.42	0.35	0.39	0.39	-2.53%	11,790,000
May 8, 2026	0.41	0.44	0.39	0.40	0.40	-7.06%	7,902,000
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