Shenzhen Kinwong Electronic Co., Ltd. (CN): H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 03228 | 2026-09-29 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-11-06 | 0 | 44.10 | 44.08 | 44.10 | 44.10 | 49.76 | 4,073,300 | 186,052,124 | 45.676 | 44.10 | 44.08 | 44.10 | 44.10 | 49.76 | 4,073,300 | 45.676 | -15.92% |
| 2026-11-05 | 0 | 52.45 | 52.45 | 52.70 | 49.80 | 53.05 | 1,705,400 | 88,515,170 | 51.903 | 52.45 | 52.45 | 52.70 | 49.80 | 53.05 | 1,705,400 | 51.903 | -2.24% |
| 2026-11-04 | 0 | 53.65 | 53.65 | 53.90 | 47.96 | 54.80 | 1,980,900 | 102,494,075 | 51.741 | 53.65 | 53.65 | 53.90 | 47.96 | 54.80 | 1,980,900 | 51.741 | 10.89% |
| 2026-11-03 | 0 | 48.38 | 48.36 | 48.40 | 48.02 | 52.30 | 1,259,300 | 62,254,146 | 49.436 | 48.38 | 48.36 | 48.40 | 48.02 | 52.30 | 1,259,300 | 49.436 | -9.40% |
| 2026-11-02 | 0 | 53.40 | 53.40 | 53.50 | 50.25 | 54.25 | 1,951,700 | 101,839,310 | 52.180 | 53.40 | 53.40 | 53.50 | 50.25 | 54.25 | 1,951,700 | 52.180 | 5.74% |
| 2026-10-30 | 0 | 50.50 | 50.50 | 50.55 | 47.28 | 53.80 | 2,671,886 | 136,625,239 | 51.134 | 50.50 | 50.50 | 50.55 | 47.28 | 53.80 | 2,671,886 | 51.134 | -1.17% |
| 2026-10-29 | 0 | 51.10 | 51.10 | 51.15 | 51.10 | 58.00 | 3,458,400 | 183,399,285 | 53.030 | 51.10 | 51.10 | 51.15 | 51.10 | 58.00 | 3,458,400 | 53.030 | -13.02% |
| 2026-10-28 | 0 | 58.75 | 58.75 | 58.80 | 56.35 | 59.10 | 2,401,880 | 139,329,630 | 58.009 | 58.75 | 58.75 | 58.80 | 56.35 | 59.10 | 2,401,880 | 58.009 | 6.92% |
| 2026-10-27 | 0 | 54.95 | 54.95 | 55.00 | 54.80 | 59.85 | 1,810,800 | 103,824,998 | 57.337 | 54.95 | 54.95 | 55.00 | 54.80 | 59.85 | 1,810,800 | 57.337 | -2.92% |
| 2026-10-26 | 0 | 56.60 | 56.55 | 56.60 | 56.60 | 64.20 | 2,872,900 | 167,978,326 | 58.470 | 56.60 | 56.55 | 56.60 | 56.60 | 64.20 | 2,872,900 | 58.470 | -11.84% |
| 2026-10-23 | 0 | 64.20 | 63.80 | 64.20 | 57.05 | 64.60 | 4,437,481 | 274,252,029 | 61.804 | 64.20 | 63.80 | 64.20 | 57.05 | 64.60 | 4,437,481 | 61.804 | 8.63% |
| 2026-10-22 | 0 | 59.10 | 58.95 | 59.10 | 58.25 | 66.30 | 3,434,101 | 207,076,890 | 60.300 | 59.10 | 58.95 | 59.10 | 58.25 | 66.30 | 3,434,101 | 60.300 | -11.33% |
| 2026-10-21 | 0 | 66.65 | 66.60 | 66.65 | 64.00 | 69.60 | 4,522,200 | 302,082,360 | 66.800 | 66.65 | 66.60 | 66.65 | 64.00 | 69.60 | 4,522,200 | 66.800 | 5.79% |
| 2026-10-20 | 0 | 63.00 | 62.95 | 63.00 | 62.70 | 73.80 | 4,056,900 | 277,198,190 | 68.328 | 63.00 | 62.95 | 63.00 | 62.70 | 73.80 | 4,056,900 | 68.328 | -11.27% |
| 2026-10-16 | 0 | 71.00 | 71.00 | 71.05 | 70.35 | 75.50 | 3,544,800 | 255,056,480 | 71.952 | 71.00 | 71.00 | 71.05 | 70.35 | 75.50 | 3,544,800 | 71.952 | 2.01% |
| 2026-10-15 | 0 | 69.60 | 69.55 | 69.60 | 66.50 | 71.10 | 4,136,000 | 285,953,125 | 69.138 | 69.60 | 69.55 | 69.60 | 66.50 | 71.10 | 4,136,000 | 69.138 | -0.64% |
| 2026-10-14 | 0 | 70.05 | 70.00 | 70.05 | 70.00 | 73.60 | 2,163,200 | 155,234,850 | 71.762 | 70.05 | 70.00 | 70.05 | 70.00 | 73.60 | 2,163,200 | 71.762 | -2.37% |
| 2026-10-13 | 0 | 71.75 | 71.75 | 71.85 | 66.00 | 75.80 | 7,453,200 | 537,495,235 | 72.116 | 71.75 | 71.75 | 71.85 | 66.00 | 75.80 | 7,453,200 | 72.116 | 0.77% |
| 2026-10-12 | 0 | 71.20 | 71.20 | 71.45 | 71.20 | 83.40 | 6,303,147 | 476,977,511 | 75.673 | 71.20 | 71.20 | 71.45 | 71.20 | 83.40 | 6,303,147 | 75.673 | -10.44% |
| 2026-10-09 | 0 | 79.50 | 78.45 | 79.50 | 70.60 | 81.35 | 5,060,900 | 387,757,585 | 76.618 | 79.50 | 78.45 | 79.50 | 70.60 | 81.35 | 5,060,900 | 76.618 | 6.00% |
| 2026-10-08 | 0 | 75.00 | 74.00 | 75.00 | 71.00 | 81.00 | 4,730,100 | 357,305,510 | 75.539 | 75.00 | 74.00 | 75.00 | 71.00 | 81.00 | 4,730,100 | 75.539 | -6.02% |
| 2026-10-07 | 0 | 79.80 | 79.55 | 79.80 | 75.00 | 79.80 | 789,850 | 61,438,510 | 77.785 | 79.80 | 79.55 | 79.80 | 75.00 | 79.80 | 789,850 | 77.785 | 1.79% |
| 2026-10-06 | 0 | 78.40 | 78.40 | 78.50 | 76.20 | 81.25 | 1,029,250 | 80,082,489 | 77.807 | 78.40 | 78.40 | 78.50 | 76.20 | 81.25 | 1,029,250 | 77.807 | -3.51% |
| 2026-10-05 | 0 | 81.25 | 81.15 | 81.25 | 70.80 | 83.00 | 1,825,194 | 146,899,654 | 80.484 | 81.25 | 81.15 | 81.25 | 70.80 | 83.00 | 1,825,194 | 80.484 | 9.21% |
| 2026-10-02 | 0 | 74.40 | 74.15 | 74.50 | 71.35 | 78.10 | 522,700 | 39,386,110 | 75.351 | 74.40 | 74.15 | 74.50 | 71.35 | 78.10 | 522,700 | 75.351 | -3.19% |
| 2026-09-30 | 0 | 76.85 | 76.85 | 76.90 | 74.15 | 88.00 | 10,131,269 | 814,367,217 | 80.382 | 76.85 | 76.85 | 76.90 | 74.15 | 88.00 | 10,131,269 | 80.382 | -0.26% |
| 2026-09-29 | 0 | 77.05 | 77.05 | 78.00 | 64.20 | 80.00 | 22,652,800 | 1,655,639,019 | 73.088 | 77.05 | 77.05 | 78.00 | 64.20 | 80.00 | 22,652,800 | 73.088 |
Copyright & disclaimer, Privacy policy
Webb-site.com was originally created by David M Webb MBE
We are committed to maintaining high quality and expanding the database with additional data and insight.