Kinergy Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	0.550	0.550	0.550	0.550	0.529	0
2022-11-22	0.550	0.550	0.550	0.550	0.529	188,000
2022-11-21	0.540	0.540	0.540	0.540	0.520	0
2022-11-18	0.495	0.540	0.495	0.540	0.520	1,746,000
2022-11-17	0.500	0.500	0.500	0.500	0.481	40,000
2022-11-16	0.520	0.520	0.500	0.500	0.481	110,000
2022-11-15	0.520	0.520	0.520	0.520	0.500	10,000
2022-11-14	0.520	0.520	0.520	0.520	0.500	6,000
2022-11-11	0.520	0.520	0.500	0.520	0.500	1,442,000
2022-11-10	0.510	0.520	0.500	0.520	0.500	32,000
2022-11-09	0.520	0.520	0.510	0.510	0.491	202,000
2022-11-08	0.520	0.540	0.520	0.530	0.510	1,702,000
2022-11-07	0.550	0.550	0.550	0.550	0.529	0
2022-11-04	0.600	0.600	0.540	0.560	0.539	124,000
2022-11-03	0.620	0.620	0.570	0.570	0.549	30,000
2022-11-02	0.500	0.500	0.500	0.500	0.481	0
2022-11-01	0.500	0.500	0.500	0.500	0.481	0
2022-10-31	0.500	0.500	0.500	0.500	0.481	1,200,000
2022-10-28	0.520	0.560	0.500	0.500	0.481	1,686,000
2022-10-27	0.485	0.510	0.485	0.510	0.491	2,156,000
2022-10-26	0.510	0.510	0.510	0.510	0.491	0
2022-10-25	0.530	0.550	0.510	0.510	0.491	3,086,000
2022-10-24	0.520	0.520	0.520	0.520	0.500	0
2022-10-21	0.540	0.540	0.540	0.540	0.520	2,020,000
2022-10-20	0.550	0.550	0.530	0.540	0.520	24,000
2022-10-19	0.540	0.550	0.540	0.540	0.520	1,542,000
2022-10-18	0.550	0.550	0.550	0.550	0.529	222,000
2022-10-17	0.550	0.570	0.550	0.570	0.549	304,000
2022-10-14	0.570	0.570	0.570	0.570	0.549	0
2022-10-13	0.570	0.570	0.570	0.570	0.549	0
2022-10-12	0.550	0.550	0.550	0.550	0.529	0
2022-10-11	0.530	0.550	0.530	0.550	0.529	1,676,000
2022-10-10	0.550	0.560	0.550	0.550	0.529	1,586,000
2022-10-07	0.540	0.540	0.530	0.540	0.520	1,488,000
2022-10-06	0.570	0.570	0.570	0.570	0.549	0
2022-10-05	0.570	0.600	0.550	0.570	0.549	2,330,000
2022-10-03	0.550	0.570	0.550	0.560	0.539	1,404,000
2022-09-30	0.570	0.570	0.540	0.570	0.549	1,552,000
2022-09-29	0.560	0.570	0.560	0.570	0.549	70,000
2022-09-28	0.570	0.570	0.570	0.570	0.549	0
2022-09-27	0.590	0.590	0.590	0.590	0.568	0
2022-09-26	0.540	0.560	0.530	0.560	0.539	5,290,000
2022-09-23	0.570	0.590	0.560	0.560	0.539	22,000
2022-09-22	0.600	0.610	0.570	0.590	0.568	2,176,000
2022-09-21	0.570	0.580	0.570	0.580	0.558	2,402,000
2022-09-20	0.590	0.610	0.580	0.600	0.577	1,804,000
2022-09-19	0.610	0.610	0.610	0.610	0.587	0
2022-09-16	0.600	0.640	0.600	0.610	0.587	1,572,000
2022-09-15	0.590	0.600	0.570	0.590	0.568	1,564,000
2022-09-14	0.620	0.650	0.600	0.600	0.577	1,568,000
2022-09-13	0.570	0.610	0.570	0.590	0.568	3,854,000
2022-09-09	0.570	0.610	0.570	0.570	0.549	6,552,000
2022-09-08	0.610	0.610	0.540	0.570	0.549	2,340,000
2022-09-07	0.620	0.620	0.580	0.590	0.568	1,620,000
2022-09-06	0.630	0.630	0.630	0.630	0.606	0
2022-09-05	0.530	0.640	0.530	0.600	0.577	8,200,000
2022-09-02	0.550	0.550	0.550	0.550	0.529	0
2022-09-01	0.540	0.540	0.520	0.540	0.520	5,174,000
2022-08-31	0.530	0.560	0.530	0.560	0.539	12,788,000
2022-08-30	0.530	0.550	0.520	0.540	0.520	3,054,000

← NewerPage 17 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.