Kinergy Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	0.320	0.330	0.315	0.315	0.315	392,000
2026-01-26	0.340	0.345	0.310	0.340	0.340	1,391,000
2026-01-23	0.330	0.340	0.310	0.340	0.340	1,170,000
2026-01-22	0.325	0.335	0.325	0.335	0.335	76,000
2026-01-21	0.335	0.340	0.315	0.335	0.335	322,000
2026-01-20	0.330	0.335	0.330	0.330	0.330	146,000
2026-01-19	0.335	0.355	0.335	0.350	0.350	36,000
2026-01-16	0.350	0.355	0.345	0.355	0.355	284,000
2026-01-15	0.325	0.360	0.320	0.360	0.360	724,000
2026-01-14	0.330	0.345	0.325	0.330	0.330	248,000
2026-01-13	0.325	0.340	0.325	0.330	0.330	600,000
2026-01-12	0.340	0.360	0.310	0.340	0.340	1,548,000
2026-01-09	0.335	0.340	0.330	0.340	0.340	452,000
2026-01-08	0.350	0.350	0.330	0.335	0.335	734,000
2026-01-07	0.350	0.360	0.340	0.350	0.350	556,000
2026-01-06	0.345	0.370	0.340	0.350	0.350	838,000
2026-01-05	0.360	0.365	0.330	0.345	0.345	940,000
2026-01-02	0.360	0.385	0.360	0.360	0.360	768,000
2025-12-31	0.355	0.390	0.355	0.355	0.355	150,000
2025-12-30	0.375	0.380	0.345	0.355	0.355	878,000
2025-12-29	0.410	0.410	0.360	0.375	0.375	568,000
2025-12-24	0.370	0.410	0.370	0.410	0.410	386,000
2025-12-23	0.375	0.400	0.375	0.385	0.385	51,000
2025-12-22	0.340	0.415	0.340	0.400	0.400	340,000
2025-12-19	0.405	0.420	0.400	0.405	0.405	466,000
2025-12-18	0.375	0.390	0.370	0.390	0.390	152,000
2025-12-17	0.385	0.390	0.375	0.380	0.380	276,000
2025-12-16	0.375	0.410	0.375	0.385	0.385	208,000
2025-12-15	0.370	0.415	0.365	0.410	0.410	710,000
2025-12-12	0.370	0.405	0.370	0.390	0.390	344,000
2025-12-11	0.415	0.425	0.390	0.390	0.390	860,000
2025-12-10	0.355	0.445	0.355	0.425	0.425	3,944,000
2025-12-09	0.345	0.365	0.340	0.355	0.355	1,228,000
2025-12-08	0.350	0.380	0.335	0.345	0.345	732,000
2025-12-05	0.350	0.380	0.350	0.370	0.370	286,000
2025-12-04	0.365	0.375	0.355	0.365	0.365	816,000
2025-12-03	0.390	0.410	0.360	0.375	0.375	966,000
2025-12-02	0.400	0.405	0.380	0.400	0.400	1,525,500
2025-12-01	0.450	0.450	0.390	0.395	0.395	1,931,500
2025-11-28	0.450	0.485	0.400	0.430	0.430	2,602,000
2025-11-27	0.390	0.490	0.365	0.440	0.440	11,166,000
2025-11-26	0.300	0.395	0.285	0.390	0.390	5,676,000
2025-11-25	0.290	0.320	0.265	0.315	0.315	2,258,000
2025-11-24	0.249	0.320	0.240	0.290	0.290	5,396,000
2025-11-21	0.270	0.270	0.234	0.234	0.234	2,174,000
2025-11-20	0.295	0.295	0.255	0.270	0.270	1,116,000
2025-11-19	0.260	0.280	0.255	0.270	0.270	566,000
2025-11-18	0.275	0.280	0.250	0.260	0.260	838,000
2025-11-17	0.310	0.310	0.265	0.275	0.275	3,114,000
2025-11-14	0.249	0.350	0.249	0.310	0.310	16,978,000
2025-11-13	0.247	0.250	0.239	0.249	0.249	838,100
2025-11-12	0.250	0.260	0.240	0.250	0.250	1,144,000
2025-11-11	0.260	0.270	0.249	0.255	0.255	552,010
2025-11-10	0.250	0.280	0.250	0.265	0.265	1,984,000
2025-11-07	0.265	0.265	0.241	0.243	0.243	956,000
2025-11-06	0.222	0.280	0.221	0.265	0.265	6,894,000
2025-11-05	0.241	0.241	0.215	0.221	0.221	6,708,000
2025-11-04	0.270	0.275	0.238	0.241	0.241	5,696,000
2025-11-03	0.325	0.325	0.270	0.285	0.285	8,044,000
2025-10-31	0.340	0.385	0.330	0.335	0.335	4,698,000

← NewerPage 4 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.