Kin Shing Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 0.028 | 0.030 | 0.028 | 0.030 | 0.030 | 612,000 |
| 2024-05-14 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2024-05-13 | 0.029 | 0.030 | 0.029 | 0.030 | 0.030 | 60,000 |
| 2024-05-10 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2024-05-09 | 0.026 | 0.030 | 0.026 | 0.030 | 0.030 | 780,000 |
| 2024-05-08 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2024-05-07 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2024-05-06 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2024-05-03 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2024-05-02 | 0.030 | 0.031 | 0.030 | 0.030 | 0.030 | 816,000 |
| 2024-04-30 | 0.029 | 0.029 | 0.029 | 0.029 | 0.029 | 0 |
| 2024-04-29 | 0.027 | 0.029 | 0.027 | 0.029 | 0.029 | 1,026,000 |
| 2024-04-26 | 0.029 | 0.029 | 0.029 | 0.029 | 0.029 | 0 |
| 2024-04-25 | 0.029 | 0.029 | 0.029 | 0.029 | 0.029 | 0 |
| 2024-04-24 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2024-04-23 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2024-04-22 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2024-04-19 | 0.029 | 0.029 | 0.029 | 0.029 | 0.029 | 0 |
| 2024-04-18 | 0.029 | 0.029 | 0.029 | 0.029 | 0.029 | 0 |
| 2024-04-17 | 0.029 | 0.029 | 0.029 | 0.029 | 0.029 | 0 |
| 2024-04-16 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2024-04-15 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 6,000 |
| 2024-04-12 | 0.032 | 0.037 | 0.026 | 0.028 | 0.028 | 3,540,000 |
| 2024-04-11 | 0.031 | 0.041 | 0.031 | 0.038 | 0.038 | 912,000 |
| 2024-04-10 | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | 0 |
| 2024-04-09 | 0.029 | 0.031 | 0.028 | 0.031 | 0.031 | 648,000 |
| 2024-04-08 | 0.031 | 0.032 | 0.028 | 0.032 | 0.032 | 204,000 |
| 2024-04-05 | 0.032 | 0.032 | 0.032 | 0.032 | 0.032 | 0 |
| 2024-04-03 | 0.032 | 0.032 | 0.032 | 0.032 | 0.032 | 0 |
| 2024-04-02 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | 0 |
| 2024-03-28 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | 30,000 |
| 2024-03-27 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | 0 |
| 2024-03-26 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | 0 |
| 2024-03-25 | 0.032 | 0.033 | 0.032 | 0.033 | 0.033 | 12,000 |
| 2024-03-22 | 0.030 | 0.033 | 0.030 | 0.033 | 0.033 | 120,000 |
| 2024-03-21 | 0.031 | 0.035 | 0.030 | 0.035 | 0.035 | 612,000 |
| 2024-03-20 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2024-03-19 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2024-03-18 | 0.036 | 0.036 | 0.036 | 0.036 | 0.036 | 0 |
| 2024-03-15 | 0.036 | 0.036 | 0.036 | 0.036 | 0.036 | 0 |
| 2024-03-14 | 0.036 | 0.036 | 0.036 | 0.036 | 0.036 | 6,000 |
| 2024-03-13 | 0.034 | 0.034 | 0.034 | 0.034 | 0.034 | 0 |
| 2024-03-12 | 0.034 | 0.034 | 0.030 | 0.034 | 0.034 | 108,000 |
| 2024-03-11 | 0.034 | 0.034 | 0.034 | 0.034 | 0.034 | 0 |
| 2024-03-08 | 0.034 | 0.034 | 0.034 | 0.034 | 0.034 | 168,000 |
| 2024-03-07 | 0.034 | 0.034 | 0.034 | 0.034 | 0.034 | 36,000 |
| 2024-03-06 | 0.038 | 0.038 | 0.038 | 0.038 | 0.038 | 0 |
| 2024-03-05 | 0.038 | 0.038 | 0.038 | 0.038 | 0.038 | 0 |
| 2024-03-04 | 0.038 | 0.038 | 0.038 | 0.038 | 0.038 | 0 |
| 2024-03-01 | 0.038 | 0.038 | 0.038 | 0.038 | 0.038 | 0 |
| 2024-02-29 | 0.038 | 0.038 | 0.038 | 0.038 | 0.038 | 0 |
| 2024-02-28 | 0.038 | 0.038 | 0.038 | 0.038 | 0.038 | 0 |
| 2024-02-27 | 0.038 | 0.038 | 0.038 | 0.038 | 0.038 | 0 |
| 2024-02-26 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-02-23 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 30,000 |
| 2024-02-22 | 0.036 | 0.039 | 0.036 | 0.039 | 0.039 | 167,000 |
| 2024-02-21 | 0.037 | 0.037 | 0.033 | 0.037 | 0.037 | 124,000 |
| 2024-02-20 | 0.037 | 0.037 | 0.037 | 0.037 | 0.037 | 0 |
| 2024-02-19 | 0.035 | 0.037 | 0.034 | 0.037 | 0.037 | 60,000 |
| 2024-02-16 | 0.035 | 0.038 | 0.034 | 0.038 | 0.038 | 261,000 |
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.