Shenzhen Kinwong Electronic Co., Ltd. (HKG:3228)
Hong Kong · Delayed Price · Currency is HKD 57.15
+2.20 (4.00%)
Oct 28, 2026, 10:45 AM HKT
HKG:3228 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 56.45 | 58.45 | 56.35 | 57.15 | 57.15 | 4.00% | 1,131,480 |
| Oct 27, 2026 | 59.50 | 59.85 | 54.80 | 54.95 | 54.95 | -2.92% | 1,810,800 |
| Oct 26, 2026 | 64.20 | 64.20 | 56.60 | 56.60 | 56.60 | -11.84% | 2,872,900 |
| Oct 23, 2026 | 57.90 | 64.60 | 57.05 | 64.20 | 64.20 | 8.63% | 4,437,481 |
| Oct 22, 2026 | 66.30 | 66.30 | 58.25 | 59.10 | 59.10 | -11.33% | 3,434,101 |
| Oct 21, 2026 | 65.35 | 69.60 | 64.00 | 66.65 | 66.65 | 5.79% | 4,522,200 |
| Oct 20, 2026 | 69.90 | 73.80 | 62.70 | 63.00 | 63.00 | -11.27% | 4,056,900 |
| Oct 16, 2026 | 72.20 | 75.50 | 70.35 | 71.00 | 71.00 | 2.01% | 3,544,800 |
| Oct 15, 2026 | 67.10 | 71.10 | 66.50 | 69.60 | 69.60 | -0.64% | 4,136,000 |
| Oct 14, 2026 | 71.45 | 73.60 | 70.00 | 70.05 | 70.05 | -2.37% | 2,163,200 |
| Oct 13, 2026 | 67.75 | 75.80 | 66.00 | 71.75 | 71.75 | 0.77% | 7,453,200 |
| Oct 12, 2026 | 83.10 | 83.40 | 71.20 | 71.20 | 71.20 | -10.44% | 6,303,147 |
| Oct 9, 2026 | 75.00 | 81.35 | 70.60 | 79.50 | 79.50 | 6.00% | 5,060,900 |
| Oct 8, 2026 | 77.90 | 81.00 | 71.00 | 75.00 | 75.00 | -6.02% | 4,730,100 |
| Oct 7, 2026 | 78.40 | 79.80 | 75.00 | 79.80 | 79.80 | 1.79% | 789,850 |
| Oct 6, 2026 | 81.25 | 81.25 | 76.20 | 78.40 | 78.40 | -3.51% | 1,029,250 |
| Oct 5, 2026 | 74.40 | 83.00 | 70.80 | 81.25 | 81.25 | 9.21% | 1,825,194 |
| Oct 2, 2026 | 77.00 | 78.10 | 71.35 | 74.40 | 74.40 | -3.19% | 522,700 |
| Sep 30, 2026 | 80.00 | 88.00 | 74.15 | 76.85 | 76.85 | -0.26% | 10,131,269 |
| Sep 29, 2026 | 65.00 | 80.00 | 64.20 | 77.05 | 77.05 | 10.26% | 22,652,800 |
| Sep 28, 2026 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | - | - |