Kin Shing Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	0.026	0.026	0.025	0.025	0.025	426,000
2024-08-08	0.026	0.026	0.026	0.026	0.026	0
2024-08-07	0.025	0.026	0.025	0.026	0.026	864,000
2024-08-06	0.025	0.027	0.025	0.026	0.026	294,000
2024-08-05	0.026	0.026	0.025	0.025	0.025	498,000
2024-08-02	0.026	0.027	0.025	0.026	0.026	1,608,000
2024-08-01	0.030	0.030	0.028	0.028	0.028	3,924,000
2024-07-31	0.035	0.035	0.029	0.029	0.029	4,596,000
2024-07-30	0.030	0.034	0.029	0.034	0.034	3,438,000
2024-07-29	0.037	0.038	0.029	0.029	0.029	2,742,000
2024-07-26	0.033	0.035	0.030	0.033	0.033	5,184,000
2024-07-25	0.027	0.033	0.027	0.031	0.031	4,464,000
2024-07-24	0.031	0.035	0.027	0.027	0.027	12,396,000
2024-07-23	0.050	0.058	0.029	0.029	0.029	29,280,000
2024-07-22	0.021	0.053	0.021	0.044	0.044	35,976,000
2024-07-19	0.019	0.021	0.019	0.021	0.021	756,000
2024-07-18	0.021	0.021	0.021	0.021	0.021	0
2024-07-17	0.020	0.021	0.020	0.021	0.021	3,564,000
2024-07-16	0.021	0.024	0.020	0.022	0.022	3,060,001
2024-07-15	0.021	0.022	0.021	0.022	0.022	0
2024-07-12	0.021	0.021	0.021	0.021	0.021	0
2024-07-11	0.021	0.021	0.021	0.021	0.021	0
2024-07-10	0.025	0.025	0.022	0.022	0.022	3,438,000
2024-07-09	0.032	0.033	0.026	0.026	0.026	1,098,000
2024-07-08	0.023	0.029	0.023	0.029	0.029	6,774,000
2024-07-05	0.022	0.025	0.020	0.021	0.021	1,266,000
2024-07-04	0.022	0.023	0.022	0.022	0.022	1,296,000
2024-07-03	0.020	0.021	0.020	0.021	0.021	750,000
2024-07-02	0.022	0.022	0.019	0.021	0.021	1,458,000
2024-06-28	0.021	0.022	0.021	0.022	0.022	276,000
2024-06-27	0.022	0.022	0.022	0.022	0.022	282,000
2024-06-26	0.026	0.026	0.021	0.024	0.024	20,526,000
2024-06-25	0.030	0.030	0.030	0.030	0.030	0
2024-06-24	0.030	0.030	0.030	0.030	0.030	0
2024-06-21	0.030	0.030	0.030	0.030	0.030	0
2024-06-20	0.031	0.031	0.031	0.031	0.031	0
2024-06-19	0.031	0.031	0.031	0.031	0.031	0
2024-06-18	0.031	0.031	0.031	0.031	0.031	0
2024-06-17	0.028	0.030	0.028	0.030	0.030	30,000
2024-06-14	0.031	0.031	0.031	0.031	0.031	0
2024-06-13	0.031	0.031	0.031	0.031	0.031	0
2024-06-12	0.031	0.031	0.031	0.031	0.031	0
2024-06-11	0.031	0.031	0.031	0.031	0.031	0
2024-06-07	0.028	0.029	0.028	0.029	0.029	72,000
2024-06-06	0.031	0.031	0.028	0.030	0.030	24,000
2024-06-05	0.031	0.031	0.031	0.031	0.031	0
2024-06-04	0.031	0.032	0.030	0.031	0.031	624,000
2024-06-03	0.033	0.033	0.030	0.030	0.030	120,000
2024-05-31	0.032	0.032	0.032	0.032	0.032	0
2024-05-30	0.030	0.033	0.030	0.031	0.031	1,194,000
2024-05-29	0.030	0.030	0.029	0.029	0.029	486,000
2024-05-28	0.030	0.034	0.030	0.031	0.031	174,000
2024-05-27	0.031	0.034	0.030	0.034	0.034	750,000
2024-05-24	0.032	0.041	0.030	0.034	0.034	15,318,000
2024-05-23	0.028	0.031	0.028	0.031	0.031	1,020,000
2024-05-22	0.027	0.030	0.027	0.028	0.028	702,000
2024-05-21	0.031	0.031	0.031	0.031	0.031	0
2024-05-20	0.032	0.032	0.032	0.032	0.032	6,000
2024-05-17	0.029	0.030	0.029	0.030	0.030	42,000
2024-05-16	0.028	0.030	0.028	0.030	0.030	612,000

← NewerPage 10 of 21 · 1,229 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.