Kin Shing Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.290	0.300	0.290	0.300	0.300	138,000
2026-07-27	0.275	0.290	0.275	0.290	0.290	168,000
2026-07-24	0.285	0.285	0.275	0.275	0.275	1,062,000
2026-07-23	0.290	0.305	0.280	0.290	0.290	3,732,000
2026-07-22	0.320	0.320	0.295	0.295	0.295	120,000
2026-07-21	0.310	0.335	0.295	0.305	0.305	3,474,000
2026-07-20	0.285	0.315	0.285	0.300	0.300	1,188,000
2026-07-17	0.305	0.310	0.285	0.305	0.305	924,000
2026-07-16	0.305	0.310	0.295	0.305	0.305	654,000
2026-07-15	0.320	0.325	0.310	0.310	0.310	960,000
2026-07-14	0.310	0.310	0.310	0.310	0.310	126,000
2026-07-13	0.320	0.325	0.305	0.325	0.325	1,224,000
2026-07-10	0.340	0.340	0.325	0.325	0.325	696,000
2026-07-09	0.330	0.345	0.330	0.340	0.340	576,000
2026-07-08	0.335	0.345	0.330	0.330	0.330	624,000
2026-07-07	0.340	0.345	0.325	0.325	0.325	486,000
2026-07-06	0.305	0.345	0.305	0.335	0.335	2,298,000
2026-07-03	0.335	0.340	0.310	0.325	0.325	888,000
2026-07-02	0.290	0.360	0.290	0.330	0.330	3,912,000
2026-06-30	0.280	0.295	0.265	0.290	0.290	4,668,000
2026-06-29	0.300	0.300	0.275	0.295	0.295	888,000
2026-06-26	0.290	0.295	0.270	0.285	0.285	2,695,800
2026-06-25	0.265	0.300	0.260	0.290	0.290	1,968,000
2026-06-24	0.285	0.285	0.250	0.280	0.280	3,456,000
2026-06-23	0.290	0.300	0.280	0.285	0.285	2,250,000
2026-06-22	0.295	0.295	0.295	0.295	0.295	210,000
2026-06-18	0.305	0.315	0.300	0.305	0.305	708,000
2026-06-17	0.300	0.300	0.295	0.300	0.300	720,000
2026-06-16	0.310	0.320	0.300	0.300	0.300	3,600,000
2026-06-15	0.320	0.345	0.310	0.315	0.315	2,784,000
2026-06-12	0.325	0.325	0.310	0.320	0.320	2,364,000
2026-06-11	0.345	0.380	0.335	0.350	0.350	2,562,000
2026-06-10	0.340	0.355	0.340	0.350	0.350	810,000
2026-06-09	0.370	0.385	0.345	0.355	0.355	3,024,000
2026-06-08	0.335	0.385	0.335	0.375	0.375	6,648,000
2026-06-05	0.320	0.340	0.315	0.335	0.335	5,580,000
2026-06-04	0.310	0.325	0.305	0.315	0.315	3,978,000
2026-06-03	0.300	0.310	0.295	0.310	0.310	2,406,000
2026-06-02	0.310	0.330	0.310	0.310	0.310	1,716,000
2026-06-01	0.310	0.315	0.295	0.310	0.310	2,328,000
2026-05-29	0.330	0.335	0.285	0.305	0.305	8,964,000
2026-05-28	0.340	0.340	0.320	0.330	0.330	4,302,000
2026-05-27	0.330	0.365	0.330	0.345	0.345	3,744,000
2026-05-26	0.350	0.385	0.330	0.345	0.345	6,354,000
2026-05-22	0.355	0.375	0.335	0.355	0.355	4,164,000
2026-05-21	0.370	0.390	0.350	0.365	0.365	8,310,000
2026-05-20	0.380	0.390	0.365	0.370	0.370	8,604,000
2026-05-19	0.350	0.395	0.330	0.370	0.370	5,784,000
2026-05-18	0.320	0.380	0.315	0.375	0.375	6,360,000
2026-05-15	0.340	0.355	0.290	0.335	0.335	19,104,000
2026-05-14	0.370	0.395	0.320	0.340	0.340	5,424,000
2026-05-13	0.390	0.390	0.350	0.355	0.355	2,196,000
2026-05-12	0.385	0.405	0.355	0.375	0.375	5,304,000
2026-05-11	0.375	0.420	0.345	0.385	0.385	11,790,000
2026-05-08	0.410	0.440	0.385	0.395	0.395	7,902,000
2026-05-07	0.420	0.470	0.420	0.425	0.425	9,828,000
2026-05-06	0.430	0.445	0.405	0.445	0.445	7,302,000
2026-05-05	0.350	0.435	0.350	0.425	0.425	17,880,000
2026-05-04	0.330	0.375	0.320	0.370	0.370	8,706,000
2026-04-30	0.320	0.360	0.290	0.350	0.350	10,920,000

← NewerPage 2 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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