Kinergy Corporation Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	0.600	0.600	0.600	0.600	0.547	0
2021-12-02	0.600	0.600	0.600	0.600	0.547	0
2021-12-01	0.630	0.630	0.550	0.600	0.547	364,000
2021-11-30	0.650	0.650	0.650	0.650	0.593	0
2021-11-29	0.650	0.650	0.650	0.650	0.593	0
2021-11-26	0.690	0.690	0.640	0.650	0.593	44,000
2021-11-25	0.700	0.700	0.700	0.700	0.639	0
2021-11-24	0.630	0.630	0.630	0.630	0.575	4,000
2021-11-23	0.690	0.690	0.690	0.690	0.630	0
2021-11-22	0.660	0.660	0.660	0.660	0.602	0
2021-11-19	0.690	0.690	0.690	0.690	0.630	0
2021-11-18	0.700	0.700	0.700	0.700	0.639	0
2021-11-17	0.700	0.700	0.700	0.700	0.639	0
2021-11-16	0.700	0.700	0.700	0.700	0.639	404,000
2021-11-15	0.700	0.700	0.700	0.700	0.639	76,000
2021-11-12	0.710	0.710	0.710	0.710	0.648	0
2021-11-11	0.690	0.700	0.690	0.700	0.639	84,000
2021-11-10	0.650	0.650	0.650	0.650	0.593	0
2021-11-09	0.650	0.650	0.650	0.650	0.593	30,000
2021-11-08	0.670	0.670	0.670	0.670	0.611	0
2021-11-05	0.750	0.760	0.640	0.670	0.611	232,000
2021-11-04	0.730	0.770	0.730	0.730	0.666	3,116,000
2021-11-03	0.650	0.650	0.650	0.650	0.593	0
2021-11-02	0.660	0.660	0.660	0.660	0.602	16,000
2021-11-01	0.660	0.660	0.660	0.660	0.602	28,000
2021-10-29	0.700	0.700	0.650	0.660	0.602	570,000
2021-10-28	0.710	0.710	0.710	0.710	0.648	0
2021-10-27	0.650	0.650	0.650	0.650	0.593	0
2021-10-26	0.650	0.650	0.650	0.650	0.593	0
2021-10-25	0.680	0.680	0.600	0.650	0.593	92,000

← NewerPage 21 of 21 · 1,230 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.