Kinergy Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	0.620	0.670	0.620	0.660	0.602	3,812,000
2022-03-02	0.590	0.620	0.590	0.610	0.557	12,000
2022-03-01	0.610	0.610	0.610	0.610	0.557	0
2022-02-28	0.610	0.610	0.610	0.610	0.557	0
2022-02-25	0.590	0.620	0.590	0.620	0.566	40,000
2022-02-24	0.590	0.590	0.590	0.590	0.538	2,000
2022-02-23	0.570	0.570	0.570	0.570	0.520	32,000
2022-02-22	0.600	0.600	0.550	0.550	0.502	204,000
2022-02-21	0.590	0.600	0.590	0.600	0.547	292,000
2022-02-18	0.620	0.710	0.580	0.580	0.529	1,430,000
2022-02-17	0.680	0.680	0.620	0.620	0.566	852,000
2022-02-16	0.660	0.750	0.650	0.700	0.639	4,906,000
2022-02-15	0.660	0.680	0.660	0.680	0.620	2,172,000
2022-02-14	0.630	0.730	0.630	0.690	0.630	24,054,000
2022-02-11	0.670	0.720	0.640	0.670	0.611	18,028,000
2022-02-10	0.740	0.750	0.660	0.670	0.611	16,962,000
2022-02-09	0.730	0.850	0.690	0.740	0.675	14,772,000
2022-02-08	0.720	0.720	0.700	0.700	0.639	60,000
2022-02-07	0.740	0.740	0.740	0.740	0.675	0
2022-02-04	0.700	0.740	0.700	0.740	0.675	56,000
2022-01-31	0.720	0.720	0.720	0.720	0.657	0
2022-01-28	0.670	0.740	0.670	0.720	0.657	2,246,000
2022-01-27	0.670	0.670	0.670	0.670	0.611	30,000
2022-01-26	0.700	0.700	0.690	0.690	0.630	1,460,000
2022-01-25	0.710	0.710	0.710	0.710	0.648	0
2022-01-24	0.710	0.710	0.710	0.710	0.648	0
2022-01-21	0.710	0.710	0.710	0.710	0.648	0
2022-01-20	0.730	0.730	0.730	0.730	0.666	0
2022-01-19	0.600	0.770	0.600	0.750	0.684	2,610,000
2022-01-18	0.600	0.600	0.600	0.600	0.547	0
2022-01-17	0.600	0.600	0.600	0.600	0.547	0
2022-01-14	0.580	0.580	0.570	0.580	0.529	24,000
2022-01-13	0.580	0.580	0.560	0.580	0.529	96,000
2022-01-12	0.570	0.580	0.540	0.570	0.520	468,000
2022-01-11	0.650	0.650	0.650	0.650	0.593	0
2022-01-10	0.650	0.650	0.650	0.650	0.593	0
2022-01-07	0.680	0.680	0.680	0.680	0.620	0
2022-01-06	0.680	0.680	0.680	0.680	0.620	0
2022-01-05	0.720	0.720	0.720	0.720	0.657	0
2022-01-04	0.720	0.720	0.720	0.720	0.657	0
2022-01-03	0.680	0.770	0.680	0.770	0.703	32,000
2021-12-31	0.680	0.750	0.680	0.740	0.675	102,000
2021-12-30	0.680	0.730	0.680	0.700	0.639	528,000
2021-12-29	0.690	0.690	0.680	0.680	0.620	70,000
2021-12-28	0.600	0.710	0.600	0.660	0.602	186,000
2021-12-24	0.540	0.590	0.540	0.590	0.538	4,000
2021-12-23	0.540	0.540	0.540	0.540	0.493	8,000
2021-12-22	0.540	0.540	0.540	0.540	0.493	4,000
2021-12-21	0.560	0.560	0.540	0.540	0.493	82,000
2021-12-20	0.550	0.550	0.550	0.550	0.502	0
2021-12-17	0.570	0.570	0.570	0.570	0.520	0
2021-12-16	0.580	0.580	0.580	0.580	0.529	0
2021-12-15	0.580	0.580	0.580	0.580	0.529	0
2021-12-14	0.580	0.580	0.580	0.580	0.529	0
2021-12-13	0.580	0.580	0.580	0.580	0.529	0
2021-12-10	0.580	0.580	0.580	0.580	0.529	0
2021-12-09	0.580	0.580	0.580	0.580	0.529	0
2021-12-08	0.580	0.580	0.580	0.580	0.529	0
2021-12-07	0.570	0.570	0.570	0.570	0.520	0
2021-12-06	0.560	0.630	0.550	0.580	0.529	12,000

← NewerPage 20 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.