Kinergy Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	0.245	0.245	0.245	0.245	0.236	0
2023-05-23	0.235	0.250	0.235	0.249	0.240	52,000
2023-05-22	0.250	0.250	0.248	0.249	0.240	4,846,000
2023-05-19	0.250	0.250	0.250	0.250	0.241	0
2023-05-18	0.250	0.250	0.245	0.250	0.241	88,000
2023-05-17	0.255	0.255	0.250	0.250	0.241	124,000
2023-05-16	0.255	0.255	0.255	0.255	0.245	0
2023-05-15	0.255	0.265	0.250	0.250	0.241	1,214,000
2023-05-12	0.255	0.260	0.250	0.255	0.245	1,142,000
2023-05-11	0.255	0.260	0.250	0.255	0.245	922,000
2023-05-10	0.260	0.280	0.245	0.255	0.245	640,000
2023-05-09	0.255	0.255	0.246	0.255	0.245	152,000
2023-05-08	0.270	0.295	0.270	0.280	0.270	2,830,000
2023-05-05	0.270	0.270	0.270	0.270	0.260	10,000
2023-05-04	0.260	0.280	0.260	0.275	0.265	620,000
2023-05-03	0.255	0.255	0.255	0.255	0.245	0
2023-05-02	0.255	0.255	0.255	0.255	0.245	0
2023-04-28	0.250	0.255	0.243	0.244	0.235	626,000
2023-04-27	0.265	0.265	0.250	0.265	0.255	110,000
2023-04-26	0.265	0.265	0.265	0.265	0.255	0
2023-04-25	0.295	0.295	0.265	0.265	0.255	2,154,000
2023-04-24	0.300	0.300	0.300	0.300	0.289	0
2023-04-21	0.300	0.300	0.300	0.300	0.289	0
2023-04-20	0.300	0.300	0.300	0.300	0.289	0
2023-04-19	0.300	0.300	0.300	0.300	0.289	0
2023-04-18	0.300	0.300	0.300	0.300	0.289	14,000
2023-04-17	0.300	0.325	0.295	0.310	0.298	6,650,000
2023-04-14	0.320	0.320	0.305	0.305	0.294	146,000
2023-04-13	0.320	0.325	0.320	0.320	0.308	120,000
2023-04-12	0.330	0.330	0.325	0.325	0.313	1,628,000
2023-04-11	0.355	0.365	0.330	0.330	0.318	436,000
2023-04-06	0.355	0.440	0.355	0.410	0.395	1,330,000
2023-04-04	0.345	0.345	0.345	0.345	0.332	0
2023-04-03	0.350	0.350	0.335	0.345	0.332	3,262,000
2023-03-31	0.375	0.375	0.375	0.375	0.361	22,000
2023-03-30	0.375	0.375	0.375	0.375	0.361	0
2023-03-29	0.360	0.360	0.360	0.360	0.346	0
2023-03-28	0.360	0.360	0.360	0.360	0.346	4,000
2023-03-27	0.360	0.360	0.360	0.360	0.346	0
2023-03-24	0.360	0.375	0.355	0.360	0.346	962,000
2023-03-23	0.380	0.380	0.355	0.380	0.366	2,024,000
2023-03-22	0.390	0.390	0.390	0.390	0.375	0
2023-03-21	0.360	0.390	0.360	0.390	0.375	10,000
2023-03-20	0.400	0.405	0.400	0.400	0.385	4,496,000
2023-03-17	0.410	0.410	0.365	0.380	0.366	142,000
2023-03-16	0.410	0.410	0.410	0.410	0.395	0
2023-03-15	0.410	0.410	0.410	0.410	0.395	12,000
2023-03-14	0.410	0.415	0.410	0.410	0.395	11,334,000
2023-03-13	0.425	0.425	0.415	0.415	0.399	5,502,000
2023-03-10	0.420	0.435	0.420	0.435	0.419	232,000
2023-03-09	0.430	0.435	0.425	0.435	0.419	100,000
2023-03-08	0.460	0.460	0.460	0.460	0.443	0
2023-03-07	0.440	0.475	0.440	0.460	0.443	3,454,000
2023-03-06	0.430	0.430	0.430	0.430	0.414	0
2023-03-03	0.425	0.430	0.420	0.430	0.414	4,454,000
2023-03-02	0.430	0.435	0.420	0.435	0.419	1,984,000
2023-03-01	0.430	0.440	0.430	0.440	0.423	1,046,000
2023-02-28	0.445	0.445	0.445	0.445	0.428	0
2023-02-27	0.445	0.445	0.445	0.445	0.428	0
2023-02-24	0.455	0.455	0.455	0.455	0.438	0

← NewerPage 15 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-30	0.0087 HKD
2022-06-01	0.0296 HKD
2021-09-02	0.0073 HKD
2020-06-01	0.0054 HKD
2019-05-21	0.0114 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.