Chinney Kin Wing Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-09	0.330	0.340	0.330	0.340	0.297	1,585,000
2025-06-06	0.335	0.335	0.330	0.330	0.289	485,000
2025-06-05	0.340	0.340	0.330	0.330	0.289	550,000
2025-06-04	0.325	0.340	0.325	0.340	0.297	505,000
2025-06-02	0.330	0.330	0.320	0.325	0.284	2,055,000
2025-05-29	0.330	0.335	0.330	0.330	0.289	335,000
2025-05-28	0.335	0.335	0.335	0.335	0.293	285,000
2025-05-27	0.340	0.350	0.340	0.345	0.302	150,000
2025-05-26	0.330	0.360	0.330	0.340	0.297	1,765,000
2025-05-23	0.330	0.330	0.325	0.325	0.284	375,000
2025-05-22	0.330	0.330	0.330	0.330	0.289	300,000
2025-05-21	0.335	0.335	0.325	0.330	0.289	400,000
2025-05-20	0.330	0.335	0.330	0.335	0.293	540,000
2025-05-19	0.330	0.330	0.325	0.330	0.289	1,220,000
2025-05-16	0.330	0.330	0.330	0.330	0.289	155,000
2025-05-15	0.325	0.330	0.325	0.330	0.289	260,000
2025-05-14	0.325	0.325	0.325	0.325	0.284	110,000
2025-05-13	0.325	0.330	0.325	0.330	0.289	515,000
2025-05-12	0.330	0.330	0.325	0.325	0.284	595,000
2025-05-09	0.330	0.330	0.330	0.330	0.289	50,000
2025-05-08	0.330	0.330	0.320	0.320	0.280	235,000
2025-05-07	0.315	0.320	0.315	0.320	0.280	275,000
2025-05-06	0.310	0.315	0.310	0.315	0.275	265,000
2025-05-02	0.310	0.310	0.305	0.310	0.271	515,307
2025-04-30	0.320	0.325	0.300	0.320	0.280	455,000
2025-04-29	0.315	0.315	0.315	0.315	0.275	45,000
2025-04-28	0.310	0.315	0.310	0.315	0.275	280,000
2025-04-25	0.320	0.320	0.320	0.320	0.280	90,000
2025-04-23	0.315	0.315	0.315	0.315	0.275	35,000
2025-04-22	0.310	0.310	0.310	0.310	0.271	30,000
2025-04-17	0.315	0.315	0.310	0.310	0.271	185,000
2025-04-16	0.300	0.315	0.300	0.300	0.262	415,000
2025-04-14	0.295	0.315	0.295	0.315	0.275	190,000
2025-04-11	0.295	0.300	0.290	0.295	0.258	620,000
2025-04-10	0.300	0.305	0.300	0.305	0.267	210,000
2025-04-09	0.295	0.295	0.290	0.295	0.258	515,000
2025-04-08	0.290	0.315	0.290	0.295	0.258	2,155,000
2025-04-07	0.285	0.305	0.285	0.285	0.249	3,140,000
2025-04-03	0.325	0.325	0.315	0.315	0.275	1,425,000
2025-04-02	0.320	0.340	0.320	0.335	0.293	2,230,000
2025-04-01	0.310	0.320	0.310	0.320	0.280	1,765,000
2025-03-31	0.315	0.315	0.305	0.310	0.271	2,890,000
2025-03-28	0.310	0.310	0.305	0.305	0.267	2,485,000
2025-03-27	0.305	0.310	0.300	0.310	0.271	2,570,000
2025-03-26	0.310	0.315	0.300	0.300	0.262	6,005,000
2025-03-25	0.300	0.305	0.290	0.305	0.267	415,000
2025-03-24	0.295	0.310	0.295	0.305	0.267	2,535,000
2025-03-21	0.290	0.290	0.290	0.290	0.254	80,000
2025-03-20	0.295	0.305	0.290	0.290	0.254	235,000
2025-03-17	0.285	0.290	0.285	0.290	0.254	10,000
2025-03-13	0.290	0.290	0.290	0.290	0.254	27,942
2025-03-12	0.290	0.290	0.285	0.290	0.254	20,000
2025-03-10	0.285	0.285	0.285	0.285	0.249	340,000
2025-03-07	0.290	0.290	0.290	0.290	0.254	10,000
2025-03-06	0.300	0.300	0.290	0.290	0.254	395,000
2025-03-04	0.285	0.295	0.285	0.285	0.249	145,000
2025-03-03	0.290	0.290	0.285	0.285	0.249	260,000
2025-02-28	0.285	0.285	0.285	0.285	0.249	75,000
2025-02-27	0.300	0.300	0.295	0.295	0.258	1,269,706
2025-02-26	0.285	0.305	0.285	0.295	0.258	255,000

← NewerPage 6 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.