Chinney Kin Wing Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.32	0.32	0.32	0.32	0.32	-	235,000
Apr 28, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Apr 27, 2026	0.32	0.32	0.32	0.32	0.32	-3.03%	90,000
Apr 24, 2026	0.33	0.34	0.33	0.33	0.33	3.13%	615,000
Apr 23, 2026	0.32	0.32	0.32	0.32	0.32	3.23%	115,000
Apr 22, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Apr 21, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	280,000
Apr 20, 2026	0.33	0.33	0.32	0.32	0.32	-	240,000
Apr 17, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Apr 16, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	305,000
Apr 15, 2026	0.33	0.33	0.33	0.33	0.33	1.56%	305,000
Apr 14, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	80,000
Apr 13, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Apr 10, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	75,000
Apr 9, 2026	0.33	0.33	0.33	0.33	0.33	1.56%	800,000
Apr 8, 2026	0.30	0.32	0.30	0.32	0.32	3.23%	545,000
Apr 2, 2026	0.31	0.32	0.31	0.31	0.31	-1.59%	475,000
Apr 1, 2026	0.32	0.32	0.32	0.32	0.32	-	420,000
Mar 31, 2026	0.32	0.32	0.31	0.32	0.32	-	845,000
Mar 30, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	845,000
Mar 27, 2026	0.34	0.35	0.32	0.32	0.32	-14.67%	11,005,000
Mar 26, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	-
Mar 25, 2026	0.37	0.39	0.37	0.38	0.38	5.56%	635,000
Mar 24, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	605,000
Mar 23, 2026	0.37	0.38	0.37	0.37	0.37	-1.33%	805,000
Mar 20, 2026	0.40	0.40	0.36	0.38	0.38	-6.25%	1,445,000
Mar 19, 2026	0.40	0.40	0.40	0.40	0.40	-	110,000
Mar 18, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Mar 17, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Mar 16, 2026	0.40	0.40	0.40	0.40	0.40	1.27%	295,000
Mar 13, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Mar 12, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Mar 11, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Mar 10, 2026	0.42	0.42	0.39	0.40	0.40	1.28%	275,000
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	-	-