Chinney Kin Wing Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	0.320	0.320	0.310	0.310	0.288	280,000
2026-04-20	0.330	0.330	0.320	0.320	0.298	240,000
2026-04-16	0.320	0.320	0.320	0.320	0.298	305,000
2026-04-15	0.325	0.325	0.325	0.325	0.302	305,000
2026-04-14	0.330	0.330	0.320	0.320	0.298	80,000
2026-04-10	0.330	0.330	0.325	0.330	0.307	75,000
2026-04-09	0.325	0.330	0.325	0.325	0.302	800,000
2026-04-08	0.300	0.320	0.300	0.320	0.298	545,000
2026-04-02	0.310	0.320	0.310	0.310	0.288	475,000
2026-04-01	0.315	0.320	0.315	0.315	0.293	420,000
2026-03-31	0.315	0.315	0.310	0.315	0.293	845,000
2026-03-30	0.320	0.320	0.315	0.315	0.293	845,000
2026-03-27	0.340	0.345	0.320	0.320	0.298	11,005,000
2026-03-25	0.370	0.385	0.365	0.380	0.353	635,000
2026-03-24	0.370	0.370	0.355	0.360	0.335	605,000
2026-03-23	0.370	0.380	0.365	0.370	0.344	805,000
2026-03-20	0.395	0.395	0.360	0.375	0.349	1,445,000
2026-03-19	0.400	0.400	0.400	0.400	0.372	110,000
2026-03-16	0.395	0.400	0.395	0.400	0.372	295,000
2026-03-10	0.420	0.420	0.390	0.395	0.367	275,000
2026-03-09	0.400	0.400	0.380	0.390	0.363	300,588
2026-03-06	0.400	0.410	0.390	0.390	0.363	535,000
2026-03-05	0.385	0.400	0.385	0.390	0.363	1,670,000
2026-03-04	0.385	0.385	0.380	0.380	0.353	400,000
2026-03-02	0.385	0.385	0.380	0.380	0.353	275,000
2026-02-27	0.370	0.385	0.370	0.385	0.358	245,000
2026-02-26	0.380	0.380	0.370	0.375	0.349	655,000
2026-02-25	0.380	0.390	0.380	0.380	0.353	315,000
2026-02-24	0.380	0.385	0.380	0.385	0.358	30,000
2026-02-23	0.380	0.380	0.380	0.380	0.353	150,000
2026-02-20	0.380	0.385	0.380	0.385	0.358	1,000,000
2026-02-16	0.380	0.380	0.380	0.380	0.353	245,000
2026-02-12	0.370	0.375	0.370	0.370	0.344	175,000
2026-02-11	0.370	0.375	0.370	0.370	0.344	95,000
2026-02-10	0.370	0.370	0.370	0.370	0.344	20,000
2026-02-06	0.360	0.370	0.360	0.370	0.344	10,000
2026-02-04	0.370	0.370	0.370	0.370	0.344	330,000
2026-02-03	0.375	0.375	0.375	0.375	0.349	5,000
2026-01-29	0.375	0.375	0.370	0.370	0.344	155,000
2026-01-28	0.370	0.375	0.365	0.370	0.344	590,000
2026-01-27	0.370	0.370	0.370	0.370	0.344	391,176
2026-01-26	0.370	0.370	0.370	0.370	0.344	5,000
2026-01-23	0.370	0.370	0.370	0.370	0.344	110,000
2026-01-21	0.360	0.370	0.360	0.365	0.339	1,025,000
2026-01-20	0.360	0.365	0.360	0.360	0.335	325,000
2026-01-19	0.355	0.365	0.355	0.355	0.330	330,000
2026-01-16	0.355	0.360	0.355	0.355	0.330	1,015,000
2026-01-15	0.360	0.360	0.350	0.355	0.330	4,020,000
2026-01-14	0.345	0.345	0.345	0.345	0.321	130,000
2026-01-12	0.360	0.360	0.340	0.350	0.325	740,000
2026-01-09	0.355	0.355	0.340	0.355	0.330	345,000
2026-01-08	0.355	0.355	0.355	0.355	0.330	80,000
2026-01-07	0.350	0.350	0.340	0.350	0.325	920,000
2026-01-06	0.350	0.350	0.350	0.350	0.325	85,000
2026-01-05	0.350	0.350	0.350	0.350	0.325	10,000
2026-01-02	0.350	0.350	0.350	0.350	0.325	220,000
2025-12-30	0.350	0.350	0.335	0.350	0.325	2,058
2025-12-29	0.345	0.350	0.335	0.350	0.325	130,000
2025-12-23	0.355	0.355	0.350	0.350	0.325	10,000
2025-12-22	0.340	0.345	0.340	0.345	0.321	1,010,000

← NewerPage 3 of 13 · 752 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-08	0.0200 HKD
2025-06-11	0.0200 HKD
2024-06-13	0.0200 HKD
2023-06-07	0.0200 HKD
2022-06-08	0.0150 HKD
2021-06-09	0.0150 HKD
2020-06-12	0.0150 HKD
2019-06-10	0.0200 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.