Kinergy Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.385	0.385	0.385	0.385	0.385	0
2026-07-24	0.395	0.395	0.385	0.385	0.385	66,000
2026-07-23	0.385	0.385	0.375	0.385	0.385	594,000
2026-07-22	0.340	0.385	0.340	0.380	0.380	854,000
2026-07-21	0.340	0.360	0.340	0.355	0.355	382,000
2026-07-20	0.340	0.345	0.340	0.345	0.345	352,000
2026-07-17	0.340	0.345	0.340	0.345	0.345	220,000
2026-07-16	0.340	0.345	0.340	0.345	0.345	220,000
2026-07-15	0.350	0.360	0.340	0.350	0.350	324,000
2026-07-14	0.335	0.365	0.335	0.365	0.365	746,000
2026-07-13	0.330	0.350	0.325	0.345	0.345	880,000
2026-07-10	0.340	0.350	0.340	0.350	0.350	402,000
2026-07-09	0.330	0.390	0.325	0.345	0.345	538,000
2026-07-08	0.340	0.340	0.340	0.340	0.340	122,000
2026-07-07	0.340	0.340	0.340	0.340	0.340	12,000
2026-07-06	0.355	0.355	0.355	0.355	0.355	42,000
2026-07-03	0.375	0.375	0.340	0.370	0.370	1,424,000
2026-07-02	0.375	0.375	0.340	0.370	0.370	1,424,000
2026-06-30	0.365	0.390	0.365	0.375	0.375	110,000
2026-06-29	0.365	0.370	0.365	0.365	0.365	22,000
2026-06-26	0.390	0.390	0.380	0.390	0.390	126,000
2026-06-25	0.375	0.390	0.350	0.390	0.390	314,000
2026-06-24	0.375	0.375	0.375	0.375	0.375	10,000
2026-06-23	0.380	0.380	0.350	0.380	0.380	914,000
2026-06-22	0.370	0.380	0.370	0.380	0.380	302,000
2026-06-18	0.370	0.370	0.360	0.370	0.370	268,000
2026-06-17	0.380	0.380	0.380	0.380	0.380	2,000
2026-06-16	0.380	0.380	0.380	0.380	0.380	122,000
2026-06-15	0.380	0.385	0.375	0.375	0.375	788,000
2026-06-12	0.380	0.390	0.380	0.390	0.390	262,000
2026-06-11	0.375	0.400	0.370	0.380	0.380	746,000
2026-06-10	0.390	0.400	0.380	0.385	0.385	658,000
2026-06-09	0.380	0.405	0.370	0.405	0.405	286,000
2026-06-08	0.395	0.395	0.370	0.385	0.385	468,000
2026-06-05	0.400	0.410	0.380	0.395	0.395	754,000
2026-06-04	0.375	0.395	0.375	0.380	0.380	996,000
2026-06-03	0.375	0.420	0.350	0.400	0.400	1,532,000
2026-06-02	0.395	0.400	0.350	0.360	0.360	6,638,000
2026-06-01	0.450	0.450	0.395	0.405	0.405	734,000
2026-05-29	0.435	0.455	0.425	0.425	0.425	1,026,000
2026-05-28	0.380	0.420	0.380	0.415	0.415	902,000
2026-05-27	0.400	0.410	0.370	0.405	0.405	1,156,000
2026-05-26	0.425	0.450	0.400	0.400	0.400	1,640,000
2026-05-22	0.410	0.435	0.400	0.425	0.425	2,344,000
2026-05-21	0.450	0.455	0.410	0.415	0.415	1,296,000
2026-05-20	0.475	0.475	0.430	0.450	0.450	958,000
2026-05-19	0.415	0.485	0.415	0.455	0.455	3,742,000
2026-05-18	0.420	0.425	0.400	0.425	0.425	1,608,000
2026-05-15	0.450	0.455	0.420	0.430	0.430	1,446,000
2026-05-14	0.440	0.455	0.420	0.440	0.440	822,000
2026-05-13	0.415	0.430	0.400	0.430	0.430	1,812,000
2026-05-12	0.420	0.430	0.405	0.405	0.405	2,120,000
2026-05-11	0.450	0.450	0.400	0.430	0.430	3,226,000
2026-05-08	0.460	0.475	0.425	0.435	0.435	7,384,000
2026-05-07	0.540	0.540	0.455	0.480	0.480	7,760,000
2026-05-06	0.440	0.680	0.440	0.490	0.490	47,278,000
2026-05-05	0.390	0.405	0.365	0.405	0.405	592,000
2026-05-04	0.420	0.420	0.355	0.390	0.390	1,048,000
2026-04-30	0.415	0.475	0.380	0.420	0.420	2,088,000
2026-04-29	0.375	0.440	0.350	0.415	0.415	3,682,000

← NewerPage 2 of 3 · 125 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.