Want to see HK:1556 full AI Analyst Report?
Chinney Kin Wing Holdings Limited (1556) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.22% | 0 | 0.00 |
| Oct 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +4.24% | 5,000 | 0.02 |
| Oct 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | 85,000 | 0.41 |
| Oct 27, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | +0.00% | 0 | 0.00 |
| Oct 26, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | +0.00% | 0 | 0.00 |
| Oct 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.25% | 95,000 | 0.44 |
| Oct 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +0.84% | 35,000 | 0.16 |
| Oct 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +3.48% | 5,000 | 0.02 |
| Oct 15, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +0.00% | 250,000 | 1.19 |
| Oct 14, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | +0.00% | 0 | 0.00 |
| Oct 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.29% | 400,000 | 1.94 |
| Oct 12, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.51% | 65,000 | 0.31 |
| Oct 08, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +0.84% | 150,000 | 0.70 |
| Oct 07, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -5.20% | 320,000 | 1.39 |
| Oct 06, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | +0.00% | 0 | 0.00 |
| Oct 05, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 0.26 | 0.26 | 0.26 | 0.25 | 0.25 | +0.00% | 300,000 | 1.27 |
| Oct 01, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +1.63% | 100,000 | 0.42 |
| Sep 29, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | +0.00% | 0 | 0.00 |
| Sep 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +3.80% | 455,000 | 1.93 |
| Sep 25, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.25% | 40,000 | 0.17 |
| Sep 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.23% | 45,000 | 0.19 |
| Sep 23, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +0.00% | 310,000 | 1.27 |
| Sep 21, 2026 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | +0.00% | 0 | 0.00 |
| Sep 17, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | +0.00% | 0 | 0.00 |
| Sep 16, 2026 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | +0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | +0.00% | 0 | 0.00 |
| Sep 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.80% | 15,000 | 0.06 |
| Sep 11, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | +0.00% | 0 | 0.00 |
| Sep 10, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.96% | 0 | 0.00 |
| Sep 09, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | +2.41% | 235,000 | 0.89 |
| Sep 08, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | +1.63% | 400,000 | 1.53 |
| Sep 04, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +2.08% | 610,000 | 2.40 |
| Sep 03, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | +0.84% | 0 | 0.00 |
| Sep 02, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | 110,000 | 0.42 |
| Sep 01, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | 400,000 | 1.57 |
| Aug 31, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.82% | 405,000 | 1.63 |
| Aug 28, 2026 | 0.25 | 0.25 | 0.25 | 0.24 | 0.24 | -0.41% | 100,000 | 0.40 |
| Aug 27, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | +0.00% | 510,000 | 2.12 |
| Aug 26, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 1,025,000 | 4.58 |
| Aug 25, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 460,000 | 2.03 |
| Aug 24, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -3.77% | 420,000 | 1.87 |