Kinergy Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	0.455	0.455	0.455	0.455	0.438	0
2023-02-22	0.455	0.455	0.445	0.455	0.438	12,000
2023-02-21	0.460	0.460	0.460	0.460	0.443	0
2023-02-20	0.460	0.460	0.460	0.460	0.443	0
2023-02-17	0.460	0.460	0.460	0.460	0.443	220,000
2023-02-16	0.470	0.470	0.470	0.470	0.452	0
2023-02-15	0.470	0.470	0.470	0.470	0.452	0
2023-02-14	0.460	0.470	0.450	0.470	0.452	126,000
2023-02-13	0.455	0.455	0.440	0.450	0.433	196,000
2023-02-10	0.475	0.475	0.475	0.475	0.457	0
2023-02-09	0.475	0.475	0.465	0.475	0.457	84,000
2023-02-08	0.480	0.480	0.480	0.480	0.462	0
2023-02-07	0.470	0.480	0.470	0.480	0.462	24,000
2023-02-06	0.490	0.490	0.490	0.490	0.472	2,000
2023-02-03	0.490	0.490	0.490	0.490	0.472	0
2023-02-02	0.490	0.490	0.490	0.490	0.472	0
2023-02-01	0.490	0.490	0.490	0.490	0.472	0
2023-01-31	0.480	0.495	0.480	0.490	0.472	2,842,000
2023-01-30	0.480	0.480	0.480	0.480	0.462	28,000
2023-01-27	0.475	0.485	0.470	0.485	0.467	640,000
2023-01-26	0.485	0.485	0.485	0.485	0.467	0
2023-01-20	0.485	0.485	0.485	0.485	0.467	12,000
2023-01-19	0.485	0.485	0.485	0.485	0.467	0
2023-01-18	0.485	0.485	0.485	0.485	0.467	0
2023-01-17	0.485	0.485	0.485	0.485	0.467	22,000
2023-01-16	0.490	0.490	0.490	0.490	0.472	0
2023-01-13	0.490	0.495	0.490	0.490	0.472	644,000
2023-01-12	0.495	0.495	0.485	0.485	0.467	3,374,000
2023-01-11	0.500	0.500	0.490	0.490	0.472	6,378,000
2023-01-10	0.510	0.520	0.510	0.520	0.500	1,446,000
2023-01-09	0.475	0.500	0.475	0.495	0.476	1,550,000
2023-01-06	0.500	0.500	0.500	0.500	0.481	0
2023-01-05	0.500	0.510	0.500	0.500	0.481	2,234,000
2023-01-04	0.500	0.500	0.500	0.500	0.481	0
2023-01-03	0.500	0.500	0.500	0.500	0.481	0
2022-12-30	0.510	0.510	0.510	0.510	0.491	2,000
2022-12-29	0.490	0.495	0.485	0.495	0.476	20,000
2022-12-28	0.490	0.495	0.490	0.495	0.476	136,000
2022-12-23	0.495	0.495	0.480	0.490	0.472	1,382,000
2022-12-22	0.520	0.520	0.490	0.500	0.481	1,112,000
2022-12-21	0.530	0.530	0.520	0.530	0.510	2,792,000
2022-12-20	0.530	0.530	0.530	0.530	0.510	0
2022-12-19	0.530	0.540	0.530	0.540	0.520	4,872,000
2022-12-16	0.530	0.530	0.530	0.530	0.510	0
2022-12-15	0.530	0.530	0.530	0.530	0.510	0
2022-12-14	0.530	0.530	0.530	0.530	0.510	0
2022-12-13	0.550	0.550	0.530	0.530	0.510	2,946,000
2022-12-12	0.530	0.550	0.530	0.550	0.529	126,000
2022-12-09	0.550	0.550	0.550	0.550	0.529	994,000
2022-12-08	0.550	0.550	0.550	0.550	0.529	0
2022-12-07	0.530	0.550	0.530	0.550	0.529	4,528,000
2022-12-06	0.530	0.540	0.520	0.540	0.520	48,000
2022-12-05	0.520	0.570	0.520	0.530	0.510	1,902,000
2022-12-02	0.530	0.530	0.530	0.530	0.510	32,000
2022-12-01	0.540	0.540	0.540	0.540	0.520	1,840,000
2022-11-30	0.530	0.540	0.520	0.540	0.520	1,630,000
2022-11-29	0.550	0.550	0.550	0.550	0.529	0
2022-11-28	0.550	0.550	0.550	0.550	0.529	0
2022-11-25	0.530	0.550	0.530	0.550	0.529	1,570,000
2022-11-24	0.520	0.540	0.510	0.540	0.520	1,544,000

← NewerPage 16 of 21 · 1,235 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.