Chinney Kin Wing Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-04	0.340	0.340	0.340	0.340	0.316	400,000
2025-09-03	0.340	0.340	0.330	0.340	0.316	2,175,000
2025-09-02	0.330	0.335	0.325	0.335	0.312	740,000
2025-09-01	0.340	0.345	0.330	0.330	0.307	2,540,000
2025-08-29	0.340	0.355	0.340	0.340	0.316	1,155,000
2025-08-28	0.345	0.345	0.340	0.340	0.316	200,000
2025-08-27	0.355	0.360	0.355	0.355	0.330	3,475,000
2025-08-26	0.350	0.355	0.350	0.355	0.330	790,000
2025-08-25	0.340	0.355	0.340	0.340	0.316	465,000
2025-08-22	0.350	0.355	0.350	0.350	0.325	170,000
2025-08-21	0.350	0.350	0.350	0.350	0.325	130,000
2025-08-20	0.340	0.340	0.340	0.340	0.316	60,000
2025-08-19	0.335	0.340	0.335	0.340	0.316	195,000
2025-08-18	0.335	0.340	0.335	0.335	0.312	280,000
2025-08-15	0.345	0.345	0.335	0.335	0.312	435,000
2025-08-14	0.340	0.350	0.340	0.345	0.321	470,000
2025-08-13	0.350	0.350	0.340	0.340	0.316	30,000
2025-08-12	0.340	0.340	0.340	0.340	0.316	450,000
2025-08-11	0.340	0.340	0.340	0.340	0.316	5,000
2025-08-07	0.340	0.340	0.340	0.340	0.316	160,000
2025-08-06	0.350	0.350	0.340	0.340	0.316	25,000
2025-08-05	0.350	0.350	0.350	0.350	0.325	50,000
2025-08-04	0.360	0.360	0.340	0.340	0.316	235,000
2025-08-01	0.355	0.360	0.355	0.355	0.330	290,000
2025-07-31	0.355	0.355	0.350	0.355	0.330	80,000
2025-07-30	0.355	0.360	0.350	0.355	0.330	325,000
2025-07-29	0.350	0.355	0.350	0.355	0.330	755,000
2025-07-28	0.350	0.350	0.350	0.350	0.325	30,000
2025-07-25	0.350	0.350	0.350	0.350	0.325	500,000
2025-07-24	0.345	0.350	0.340	0.350	0.325	550,000
2025-07-23	0.345	0.345	0.345	0.345	0.321	155,000
2025-07-22	0.345	0.345	0.345	0.345	0.321	90,000
2025-07-21	0.345	0.345	0.345	0.345	0.321	75,000
2025-07-18	0.355	0.355	0.345	0.345	0.321	475,000
2025-07-17	0.350	0.350	0.350	0.350	0.325	55,000
2025-07-16	0.350	0.350	0.350	0.350	0.325	635,000
2025-07-15	0.350	0.350	0.345	0.350	0.325	380,000
2025-07-14	0.340	0.350	0.340	0.340	0.316	425,000
2025-07-11	0.345	0.345	0.340	0.340	0.316	90,000
2025-07-10	0.335	0.340	0.335	0.340	0.316	655,000
2025-07-09	0.350	0.355	0.345	0.345	0.321	625,000
2025-07-08	0.340	0.350	0.340	0.345	0.321	430,000
2025-07-07	0.335	0.335	0.335	0.335	0.312	145,000
2025-07-04	0.335	0.335	0.335	0.335	0.312	90,000
2025-07-03	0.335	0.335	0.335	0.335	0.312	130,000
2025-07-02	0.340	0.340	0.330	0.340	0.316	975,000
2025-06-30	0.340	0.340	0.330	0.335	0.312	55,000
2025-06-27	0.330	0.335	0.330	0.335	0.312	345,000
2025-06-26	0.335	0.335	0.330	0.335	0.312	440,000
2025-06-25	0.330	0.330	0.330	0.330	0.307	7,035,000
2025-06-24	0.325	0.325	0.315	0.325	0.302	200,000
2025-06-23	0.315	0.325	0.310	0.325	0.302	615,000
2025-06-20	0.315	0.315	0.310	0.315	0.293	470
2025-06-19	0.315	0.315	0.315	0.315	0.293	165,000
2025-06-18	0.315	0.320	0.315	0.315	0.293	140,000
2025-06-16	0.305	0.320	0.305	0.315	0.293	3,145,000
2025-06-13	0.305	0.305	0.300	0.305	0.284	730,000
2025-06-12	0.310	0.310	0.300	0.305	0.284	1,167,941
2025-06-11	0.310	0.310	0.300	0.310	0.288	610,000
2025-06-10	0.340	0.340	0.335	0.335	0.293	760,470

← NewerPage 5 of 13 · 751 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.