Skip to main content
Kin Shing Holdings Limited (HKG:1630)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.345
+0.020 (6.15%)
Apr 30, 2026, 10:51 AM HKT

Kin Shing Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.360.380.330.330.33-10.96%15,072,000
Apr 28, 20260.280.370.280.370.3730.36%44,256,000
Apr 27, 20260.290.320.250.280.28-32,226,000
Apr 24, 20260.220.280.220.280.2830.23%30,306,000
Apr 23, 20260.200.220.190.220.2210.26%5,664,000
Apr 22, 20260.210.210.180.200.20-8.45%12,378,000
Apr 21, 20260.210.240.200.210.21-0.47%8,262,000
Apr 20, 20260.170.220.170.210.2126.63%16,104,000
Apr 17, 20260.170.180.170.170.17-2.87%4,098,000
Apr 16, 20260.180.200.170.170.17-5.43%11,310,000
Apr 15, 20260.150.190.150.180.1823.49%28,440,000
Apr 14, 20260.140.150.130.150.159.56%2,070,000
Apr 13, 20260.140.150.130.140.14-6.21%3,246,000
Apr 10, 20260.160.180.130.150.15-9.38%11,472,000
Apr 9, 20260.130.170.120.160.1628.00%17,430,000
Apr 8, 20260.120.130.120.130.133.31%5,220,000
Apr 2, 20260.110.130.100.120.128.04%7,104,000
Apr 1, 20260.100.120.100.110.119.80%2,790,000
Mar 31, 20260.100.100.100.100.10-6.42%648,000
Mar 30, 20260.110.110.110.110.11-2.68%3,318,000
Mar 27, 20260.100.120.100.110.1117.89%9,516,000
Mar 26, 20260.100.100.100.100.10-6.86%1,446,000
Mar 25, 20260.090.100.090.100.1010.87%948,000
Mar 24, 20260.090.090.080.090.092.22%1,626,000
Mar 23, 20260.090.090.090.090.09-4.26%594,000
Mar 20, 20260.100.100.090.090.09-6.00%3,048,005
Mar 19, 20260.110.110.100.100.10-9.91%11,076,000
Mar 18, 20260.120.120.100.110.11-6.72%14,460,000
Mar 17, 20260.080.130.080.120.1243.37%44,604,000
Mar 16, 20260.070.080.070.080.0818.57%2,142,000
Mar 13, 20260.070.070.060.070.072.94%1,506,000
Mar 12, 20260.070.070.070.070.07-6.85%450,000
Mar 11, 20260.070.070.070.070.075.80%726,000
Mar 10, 20260.070.070.070.070.07-2.82%546,000
Mar 9, 20260.070.070.060.070.074.41%666,000
Mar 6, 20260.070.070.060.070.079.68%714,000
Mar 5, 20260.060.060.060.060.06-3,678,000
Mar 4, 20260.070.070.060.060.06-11.43%5,322,000
Mar 3, 20260.080.080.070.070.07-6.67%2,934,000
Mar 2, 20260.080.080.070.080.08-7.41%2,040,000
Feb 27, 20260.080.080.080.080.081.25%3,054,000
Feb 26, 20260.080.080.080.080.08-2.44%1,962,000
Feb 25, 20260.080.090.080.080.08-4.65%714,000
Feb 24, 20260.080.090.080.090.091.18%2,646,000
Feb 23, 20260.080.090.080.090.092.41%996,000
Feb 20, 20260.090.090.080.080.08-6.74%642,000
Feb 16, 20260.080.090.080.090.09-342,000
Feb 13, 20260.090.090.080.090.092.30%4,248,000
Feb 12, 20260.090.090.090.090.09-5.43%2,214,000
Feb 11, 20260.100.100.090.090.09-2.13%1,974,000
Feb 10, 20260.090.090.090.090.092.17%3,474,000
Feb 9, 20260.090.100.090.090.09-4.17%2,616,000
Feb 6, 20260.090.110.090.100.102.13%6,936,000
Feb 5, 20260.080.100.080.090.0910.59%3,594,000
Feb 4, 20260.080.090.080.090.094.94%1,422,000
Feb 3, 20260.090.090.080.080.08-11.96%10,698,000
Feb 2, 20260.090.100.090.090.095.75%3,654,000
Jan 30, 20260.090.090.090.090.09-5.43%1,518,000
Jan 29, 20260.090.100.090.090.09-2.13%2,634,000
Jan 28, 20260.100.100.090.090.09-1.05%2,322,000
Jan 27, 20260.100.100.090.100.10-5.94%2,814,000
Jan 26, 20260.110.110.100.100.10-9.01%7,662,000
Jan 23, 20260.090.120.080.110.1121.98%28,632,000
Jan 22, 20260.100.110.090.090.09-9.00%11,028,000
Jan 21, 20260.120.120.100.100.10-19.35%24,720,000
Jan 20, 20260.110.130.110.120.1224.00%43,716,000
Jan 19, 20260.080.110.070.100.1025.00%34,110,000
Jan 16, 20260.050.080.050.080.0873.91%50,682,000
Jan 15, 20260.050.050.050.050.05-2.13%438,000
Jan 14, 20260.050.050.050.050.052.17%414,000
Jan 13, 20260.050.050.050.050.052.22%18,000
Jan 12, 20260.050.050.050.050.05-942,000
Jan 9, 20260.050.050.050.050.05-822,000
Jan 8, 20260.050.050.040.050.052.27%558,000
Jan 7, 20260.040.040.040.040.04--
Jan 6, 20260.040.040.040.040.042.33%102,000
Jan 5, 20260.040.040.040.040.042.38%96,000
Jan 2, 20260.040.040.040.040.04-2.33%72,000
Dec 31, 20250.040.040.040.040.04--
Dec 30, 20250.050.050.040.040.04-2.27%72,000
Dec 29, 20250.040.040.040.040.04-4.35%36,000
Dec 24, 20250.050.050.050.050.05-2.13%797,000
Dec 23, 20250.050.050.050.050.05--
Dec 22, 20250.050.050.050.050.05--
Dec 19, 20250.050.050.050.050.05--
Dec 18, 20250.050.050.040.050.054.44%876,000
Dec 17, 20250.050.050.040.050.05-2.17%270,000
Dec 16, 20250.040.050.040.050.052.22%660,000
Dec 15, 20250.040.050.040.050.057.14%552,000
Dec 12, 20250.040.050.040.040.045.00%180,000
Dec 11, 20250.040.040.040.040.04-2.44%54,000
Dec 10, 20250.050.050.040.040.04-2.38%84,000
Dec 9, 20250.040.040.040.040.04--
Dec 8, 20250.040.050.040.040.04-2.33%1,254,000
Dec 5, 20250.040.040.040.040.04--
Dec 4, 20250.040.040.040.040.04--
Dec 3, 20250.040.040.040.040.042.38%624,000
Dec 2, 20250.040.040.040.040.042.44%156,000
Dec 1, 20250.040.040.040.040.04--
Nov 28, 20250.040.040.040.040.04--