Kinergy Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	0.540	0.560	0.540	0.560	0.539	1,732,000
2022-08-26	0.540	0.540	0.540	0.540	0.520	0
2022-08-25	0.540	0.540	0.540	0.540	0.520	0
2022-08-24	0.510	0.540	0.510	0.540	0.520	1,450,000
2022-08-23	0.560	0.560	0.550	0.550	0.529	2,000
2022-08-22	0.550	0.550	0.520	0.530	0.510	1,292,000
2022-08-19	0.530	0.530	0.530	0.530	0.510	0
2022-08-18	0.540	0.540	0.540	0.540	0.520	22,000
2022-08-17	0.570	0.570	0.570	0.570	0.549	0
2022-08-16	0.530	0.570	0.530	0.560	0.539	1,292,000
2022-08-15	0.560	0.560	0.560	0.560	0.539	34,000
2022-08-12	0.550	0.570	0.540	0.560	0.539	1,304,000
2022-08-11	0.510	0.510	0.510	0.510	0.491	0
2022-08-10	0.480	0.550	0.480	0.540	0.520	4,916,000
2022-08-09	0.500	0.530	0.500	0.530	0.510	1,190,000
2022-08-08	0.500	0.500	0.500	0.500	0.481	0
2022-08-05	0.500	0.500	0.500	0.500	0.481	0
2022-08-04	0.500	0.500	0.500	0.500	0.481	116,000
2022-08-03	0.510	0.530	0.495	0.500	0.481	1,190,000
2022-08-02	0.480	0.500	0.480	0.500	0.481	1,166,000
2022-08-01	0.495	0.495	0.495	0.495	0.476	0
2022-07-29	0.520	0.550	0.495	0.495	0.476	1,454,000
2022-07-28	0.495	0.495	0.460	0.495	0.476	0
2022-07-27	0.520	0.520	0.520	0.520	0.500	0
2022-07-26	0.480	0.580	0.480	0.520	0.500	4,326,000
2022-07-25	0.510	0.510	0.475	0.480	0.462	7,822,000
2022-07-22	0.550	0.550	0.520	0.530	0.510	6,112,000
2022-07-21	0.660	0.660	0.540	0.570	0.549	7,276,000
2022-07-20	0.660	0.660	0.660	0.660	0.635	0
2022-07-19	0.680	0.680	0.650	0.650	0.626	4,030,000
2022-07-18	0.720	0.720	0.630	0.650	0.626	13,610,000
2022-07-15	0.650	0.670	0.640	0.660	0.635	5,692,000
2022-07-14	0.650	0.650	0.640	0.650	0.626	3,950,000
2022-07-13	0.670	0.670	0.620	0.650	0.626	2,868,000
2022-07-12	0.610	0.640	0.610	0.640	0.616	7,790,000
2022-07-11	0.620	0.620	0.610	0.620	0.597	5,316,000
2022-07-08	0.600	0.670	0.600	0.660	0.635	4,584,000
2022-07-07	0.650	0.650	0.600	0.600	0.577	9,746,000
2022-07-06	0.680	0.680	0.650	0.650	0.626	8,422,000
2022-07-05	0.660	0.710	0.640	0.660	0.635	13,674,000
2022-07-04	0.620	0.640	0.610	0.610	0.587	1,408,000
2022-06-30	0.630	0.680	0.630	0.670	0.645	990,000
2022-06-29	0.590	0.590	0.590	0.590	0.568	0
2022-06-28	0.620	0.620	0.620	0.620	0.597	0
2022-06-27	0.620	0.680	0.610	0.650	0.626	3,324,000
2022-06-24	0.600	0.600	0.570	0.570	0.549	792,000
2022-06-23	0.590	0.590	0.590	0.590	0.568	0
2022-06-22	0.590	0.590	0.590	0.590	0.568	0
2022-06-21	0.610	0.620	0.560	0.610	0.587	800,000
2022-06-20	0.670	0.670	0.660	0.660	0.635	626,000
2022-06-17	0.650	0.660	0.650	0.650	0.626	842,000
2022-06-16	0.620	0.620	0.590	0.590	0.568	758,000
2022-06-15	0.660	0.680	0.660	0.660	0.635	412,000
2022-06-14	0.630	0.680	0.630	0.680	0.654	272,000
2022-06-13	0.610	0.630	0.610	0.630	0.606	86,000
2022-06-10	0.600	0.600	0.600	0.600	0.577	0
2022-06-09	0.600	0.600	0.600	0.600	0.577	0
2022-06-08	0.600	0.600	0.600	0.600	0.577	0
2022-06-07	0.530	0.530	0.530	0.530	0.510	0
2022-06-06	0.530	0.530	0.530	0.530	0.510	0

← NewerPage 18 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.