Kinergy Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	0.540	0.540	0.530	0.530	0.510	82,000
2022-06-01	0.540	0.540	0.540	0.540	0.520	0
2022-05-31	0.570	0.570	0.570	0.570	0.520	0
2022-05-30	0.550	0.550	0.550	0.550	0.502	18,000
2022-05-27	0.550	0.550	0.550	0.550	0.502	0
2022-05-26	0.550	0.550	0.550	0.550	0.502	2,000
2022-05-25	0.590	0.590	0.580	0.590	0.538	70,000
2022-05-24	0.580	0.590	0.580	0.590	0.538	100,000
2022-05-23	0.570	0.570	0.550	0.550	0.502	50,000
2022-05-20	0.590	0.600	0.590	0.600	0.547	100,000
2022-05-19	0.510	0.510	0.510	0.510	0.465	0
2022-05-18	0.540	0.540	0.510	0.510	0.465	74,000
2022-05-17	0.530	0.530	0.530	0.530	0.484	0
2022-05-16	0.600	0.600	0.600	0.600	0.547	0
2022-05-13	0.580	0.600	0.580	0.600	0.547	60,000
2022-05-12	0.485	0.640	0.485	0.580	0.529	418,000
2022-05-11	0.450	0.455	0.450	0.450	0.411	70,000
2022-05-10	0.455	0.455	0.440	0.445	0.406	244,000
2022-05-06	0.500	0.500	0.500	0.500	0.456	330,000
2022-05-05	0.500	0.500	0.500	0.500	0.456	0
2022-05-04	0.500	0.500	0.500	0.500	0.456	0
2022-05-03	0.500	0.510	0.500	0.500	0.456	378,000
2022-04-29	0.510	0.510	0.510	0.510	0.465	0
2022-04-28	0.500	0.520	0.500	0.520	0.474	8,000
2022-04-27	0.540	0.540	0.540	0.540	0.493	0
2022-04-26	0.540	0.540	0.540	0.540	0.493	0
2022-04-25	0.540	0.540	0.540	0.540	0.493	110,000
2022-04-22	0.560	0.560	0.560	0.560	0.511	0
2022-04-21	0.560	0.560	0.560	0.560	0.511	0
2022-04-20	0.560	0.560	0.560	0.560	0.511	0
2022-04-19	0.560	0.560	0.560	0.560	0.511	0
2022-04-14	0.570	0.570	0.570	0.570	0.520	0
2022-04-13	0.570	0.570	0.570	0.570	0.520	0
2022-04-12	0.570	0.570	0.570	0.570	0.520	0
2022-04-11	0.560	0.570	0.560	0.570	0.520	80,000
2022-04-08	0.630	0.630	0.630	0.630	0.575	0
2022-04-07	0.570	0.630	0.570	0.630	0.575	4,000
2022-04-06	0.630	0.630	0.630	0.630	0.575	0
2022-04-04	0.600	0.630	0.600	0.630	0.575	3,442,000
2022-04-01	0.670	0.670	0.670	0.670	0.611	0
2022-03-31	0.670	0.670	0.670	0.670	0.611	0
2022-03-30	0.670	0.670	0.670	0.670	0.611	0
2022-03-29	0.600	0.670	0.600	0.670	0.611	40,000
2022-03-28	0.670	0.670	0.670	0.670	0.611	0
2022-03-25	0.630	0.670	0.630	0.670	0.611	18,000
2022-03-24	0.620	0.620	0.620	0.620	0.566	0
2022-03-23	0.620	0.620	0.620	0.620	0.566	0
2022-03-22	0.590	0.630	0.590	0.620	0.566	410,000
2022-03-21	0.550	0.550	0.550	0.550	0.502	60,000
2022-03-18	0.550	0.550	0.550	0.550	0.502	0
2022-03-17	0.540	0.550	0.540	0.550	0.502	822,000
2022-03-16	0.520	0.540	0.520	0.540	0.493	40,000
2022-03-15	0.520	0.530	0.520	0.520	0.474	44,000
2022-03-14	0.590	0.590	0.590	0.590	0.538	0
2022-03-11	0.590	0.590	0.590	0.590	0.538	0
2022-03-10	0.590	0.590	0.590	0.590	0.538	0
2022-03-09	0.590	0.590	0.590	0.590	0.538	0
2022-03-08	0.590	0.590	0.590	0.590	0.538	0
2022-03-07	0.650	0.650	0.650	0.650	0.593	0
2022-03-04	0.650	0.650	0.650	0.650	0.593	0

← NewerPage 19 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.