Chinney Kin Wing Holdings Limited (HKG:1556)
Hong Kong
· Delayed Price · Currency is HKD 0.395
+0.005 (1.28%)
At close: Mar 10, 2026
Chinney Kin Wing Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | - | 7.69% | 20,000 |
| Mar 9, 2026 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | - | 300,588 |
| Mar 6, 2026 | 0.40 | 0.41 | 0.39 | 0.39 | 0.39 | - | 535,000 |
| Mar 5, 2026 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | 2.63% | 1,670,000 |
| Mar 4, 2026 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | - | 400,000 |
| Mar 3, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Mar 2, 2026 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -1.30% | 275,000 |
| Feb 27, 2026 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 2.67% | 245,000 |
| Feb 26, 2026 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | -1.32% | 655,000 |
| Feb 25, 2026 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | -1.30% | 315,000 |
| Feb 24, 2026 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 1.32% | 30,000 |
| Feb 23, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.30% | 150,000 |
| Feb 20, 2026 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 1.32% | 1,000,000 |
| Feb 16, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 2.70% | 245,000 |
| Feb 13, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Feb 12, 2026 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | - | 175,000 |
| Feb 11, 2026 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | - | 95,000 |
| Feb 10, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 20,000 |
| Feb 9, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Feb 6, 2026 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | - | 10,000 |
| Feb 5, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Feb 4, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.33% | 330,000 |
| Feb 3, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.35% | 5,000 |
| Feb 2, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Jan 30, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Jan 29, 2026 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | - | 155,000 |
| Jan 28, 2026 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | - | 590,000 |
| Jan 27, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 391,176 |
| Jan 26, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 5,000 |
| Jan 23, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.37% | 110,000 |
| Jan 22, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Jan 21, 2026 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 1.39% | 1,025,000 |
| Jan 20, 2026 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | 1.41% | 325,000 |
| Jan 19, 2026 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | - | 330,000 |
| Jan 16, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 1,015,000 |
| Jan 15, 2026 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 2.90% | 4,020,000 |
| Jan 14, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.43% | 130,000 |
| Jan 13, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Jan 12, 2026 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | -1.41% | 740,000 |
| Jan 9, 2026 | 0.36 | 0.36 | 0.34 | 0.36 | 0.36 | - | 345,000 |
| Jan 8, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.43% | 80,000 |
| Jan 7, 2026 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | - | 920,000 |
| Jan 6, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 85,000 |
| Jan 5, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 10,000 |
| Jan 2, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 220,000 |
| Dec 31, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Dec 30, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 2,058 |
| Dec 29, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | - | 130,000 |
| Dec 24, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Dec 23, 2025 | 0.36 | 0.36 | 0.36 | 0.35 | 0.35 | 1.45% | 10,000 |
| Dec 22, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | -1.43% | 1,010,000 |
| Dec 19, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Dec 18, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Dec 17, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Dec 16, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Dec 15, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Dec 12, 2025 | 0.34 | 0.35 | 0.33 | 0.35 | 0.35 | 1.45% | 405,000 |
| Dec 11, 2025 | 0.34 | 0.36 | 0.34 | 0.35 | 0.35 | - | 1,000,000 |
| Dec 10, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | - | 485,000 |
| Dec 9, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -1.43% | 305,000 |
| Dec 8, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | - | 1,140,000 |
| Dec 5, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 335,000 |
| Dec 4, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | 1.45% | 395,000 |
| Dec 3, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 155,000 |
| Dec 2, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 40,000 |
| Dec 1, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 1.47% | 345,000 |
| Nov 28, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Nov 27, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.45% | 623,823 |
| Nov 26, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 2.99% | 1,355,000 |
| Nov 25, 2025 | 0.33 | 0.33 | 0.33 | 0.34 | 0.34 | -1.47% | 400,000 |
| Nov 24, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | - | 10,000 |
| Nov 21, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | -1.45% | 40,000 |
| Nov 20, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 1.47% | 385,000 |
| Nov 19, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | - | 40,000 |
| Nov 18, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -1.45% | 160,000 |
| Nov 17, 2025 | 0.37 | 0.37 | 0.34 | 0.35 | 0.35 | 1.47% | 760,000 |
| Nov 14, 2025 | 0.35 | 0.37 | 0.34 | 0.34 | 0.34 | -1.45% | 790,000 |
| Nov 13, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.47% | 300,000 |
| Nov 12, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 3.03% | 675,000 |
| Nov 11, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -2.94% | 530,000 |
| Nov 10, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | - | 35,000 |
| Nov 7, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | - | 186,176 |
| Nov 6, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 1.49% | 145,000 |
| Nov 5, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 390,000 |
| Nov 4, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.47% | 540,000 |
| Nov 3, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.45% | 280,000 |
| Oct 31, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Oct 30, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 100,000 |
| Oct 28, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 260,000 |
| Oct 27, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | - | 120,000 |
| Oct 24, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Oct 23, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 80,000 |
| Oct 22, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | -1.43% | 215,000 |
| Oct 21, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.45% | 35,000 |
| Oct 20, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Oct 17, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.43% | 20,000 |
| Oct 16, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Oct 15, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | 1.45% | 440,000 |
| Oct 14, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | 1.47% | 145,000 |
| Oct 13, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 205,000 |