Chinney Kin Wing Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-11	0.340	0.360	0.340	0.345	0.321	1,000,000
2025-12-10	0.355	0.355	0.345	0.345	0.321	485,000
2025-12-09	0.355	0.355	0.345	0.345	0.321	305,000
2025-12-08	0.345	0.355	0.345	0.350	0.325	1,140,000
2025-12-05	0.350	0.350	0.350	0.350	0.325	335,000
2025-12-04	0.355	0.355	0.345	0.350	0.325	395,000
2025-12-03	0.345	0.345	0.345	0.345	0.321	155,000
2025-12-02	0.345	0.345	0.345	0.345	0.321	40,000
2025-12-01	0.340	0.345	0.340	0.345	0.321	345,000
2025-11-27	0.340	0.340	0.335	0.340	0.316	623,823
2025-11-26	0.340	0.345	0.340	0.345	0.321	1,355,000
2025-11-25	0.330	0.335	0.330	0.335	0.312	400,000
2025-11-24	0.345	0.345	0.340	0.340	0.316	10,000
2025-11-21	0.330	0.340	0.330	0.340	0.316	40,000
2025-11-20	0.340	0.345	0.335	0.345	0.321	385,000
2025-11-19	0.345	0.345	0.340	0.340	0.316	40,000
2025-11-18	0.350	0.350	0.340	0.340	0.316	160,000
2025-11-17	0.365	0.365	0.340	0.345	0.321	760,000
2025-11-14	0.345	0.370	0.340	0.340	0.316	790,000
2025-11-13	0.345	0.345	0.345	0.345	0.321	300,000
2025-11-12	0.330	0.340	0.330	0.340	0.316	675,000
2025-11-11	0.340	0.340	0.330	0.330	0.307	530,000
2025-11-10	0.330	0.340	0.330	0.340	0.316	35,000
2025-11-07	0.330	0.340	0.325	0.340	0.316	186,176
2025-11-06	0.330	0.340	0.330	0.340	0.316	145,000
2025-11-05	0.335	0.335	0.335	0.335	0.312	390,000
2025-11-04	0.340	0.340	0.335	0.335	0.312	540,000
2025-11-03	0.340	0.340	0.335	0.340	0.316	280,000
2025-10-30	0.345	0.345	0.345	0.345	0.321	100,000
2025-10-28	0.345	0.345	0.345	0.345	0.321	260,000
2025-10-27	0.350	0.350	0.340	0.345	0.321	120,000
2025-10-23	0.345	0.345	0.345	0.345	0.321	80,000
2025-10-22	0.345	0.350	0.340	0.345	0.321	215,000
2025-10-21	0.350	0.350	0.350	0.350	0.325	35,000
2025-10-17	0.345	0.345	0.345	0.345	0.321	20,000
2025-10-15	0.350	0.350	0.340	0.350	0.325	440,000
2025-10-14	0.350	0.350	0.340	0.345	0.321	145,000
2025-10-13	0.340	0.340	0.340	0.340	0.316	205,000
2025-10-10	0.350	0.350	0.340	0.340	0.316	255,000
2025-10-09	0.345	0.345	0.345	0.345	0.321	10,000
2025-10-06	0.350	0.350	0.350	0.350	0.325	65,000
2025-10-03	0.350	0.350	0.350	0.350	0.325	100,000
2025-10-02	0.345	0.350	0.345	0.350	0.325	5,000
2025-09-30	0.345	0.345	0.345	0.345	0.321	135,000
2025-09-29	0.350	0.350	0.350	0.350	0.325	70,000
2025-09-25	0.355	0.355	0.350	0.350	0.325	615,000
2025-09-24	0.355	0.355	0.355	0.355	0.330	10,000
2025-09-22	0.340	0.355	0.340	0.355	0.330	555,000
2025-09-19	0.350	0.350	0.340	0.340	0.316	2,325,000
2025-09-18	0.340	0.340	0.340	0.340	0.316	100,000
2025-09-17	0.345	0.345	0.340	0.340	0.316	435,000
2025-09-16	0.345	0.345	0.340	0.340	0.316	823,235
2025-09-15	0.350	0.350	0.345	0.345	0.321	695,000
2025-09-12	0.345	0.350	0.345	0.345	0.321	735,000
2025-09-11	0.340	0.345	0.340	0.345	0.321	25,000
2025-09-10	0.340	0.340	0.340	0.340	0.316	170,000
2025-09-09	0.340	0.345	0.340	0.345	0.321	485,000
2025-09-08	0.330	0.340	0.330	0.340	0.316	845,000
2025-09-05	0.330	0.340	0.330	0.340	0.316	840,000
2025-09-04	0.340	0.340	0.340	0.340	0.316	400,000

← NewerPage 4 of 13 · 750 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.