Kinergy Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.375	0.440	0.350	0.415	0.415	3,682,000
2026-04-28	0.365	0.380	0.335	0.345	0.345	494,000
2026-04-27	0.385	0.385	0.330	0.365	0.365	1,416,000
2026-04-24	0.365	0.400	0.365	0.395	0.395	334,000
2026-04-23	0.370	0.380	0.350	0.380	0.380	194,000
2026-04-22	0.385	0.425	0.330	0.355	0.355	2,020,000
2026-04-21	0.400	0.400	0.385	0.385	0.385	42,000
2026-04-20	0.380	0.440	0.380	0.400	0.400	5,962,000
2026-04-17	0.380	0.390	0.365	0.365	0.365	672,000
2026-04-16	0.375	0.380	0.375	0.375	0.375	2,108,000
2026-04-15	0.370	0.390	0.370	0.375	0.375	1,464,000
2026-04-14	0.365	0.365	0.335	0.365	0.365	520,000
2026-04-13	0.335	0.370	0.335	0.365	0.365	276,000
2026-04-10	0.350	0.360	0.320	0.350	0.350	568,000
2026-04-09	0.335	0.335	0.330	0.330	0.330	94,000
2026-04-08	0.335	0.335	0.330	0.330	0.330	94,000
2026-04-02	0.330	0.335	0.315	0.335	0.335	248,000
2026-04-01	0.340	0.340	0.335	0.335	0.335	100,000
2026-03-31	0.340	0.370	0.340	0.350	0.350	982,000
2026-03-30	0.335	0.365	0.335	0.355	0.355	218,000
2026-03-27	0.340	0.360	0.340	0.355	0.355	476,000
2026-03-26	0.355	0.370	0.320	0.365	0.365	2,450,000
2026-03-25	0.355	0.355	0.335	0.350	0.350	18,000
2026-03-24	0.325	0.345	0.310	0.340	0.340	1,394,000
2026-03-23	0.340	0.340	0.310	0.310	0.310	788,000
2026-03-20	0.370	0.370	0.355	0.355	0.355	858,000
2026-03-19	0.395	0.420	0.325	0.375	0.375	4,490,000
2026-03-18	0.370	0.415	0.365	0.395	0.395	1,614,000
2026-03-17	0.345	0.395	0.345	0.370	0.370	1,820,000
2026-03-16	0.325	0.345	0.325	0.345	0.345	390,000
2026-03-13	0.320	0.345	0.320	0.345	0.345	2,050,000
2026-03-12	0.320	0.320	0.315	0.320	0.320	266,000
2026-03-11	0.320	0.320	0.320	0.320	0.320	98,000
2026-03-10	0.320	0.330	0.320	0.330	0.330	222,000
2026-03-09	0.315	0.340	0.310	0.330	0.330	1,326,000
2026-03-06	0.320	0.330	0.315	0.330	0.330	50,000
2026-03-05	0.310	0.320	0.310	0.320	0.320	670,000
2026-03-04	0.315	0.330	0.315	0.330	0.330	472,000
2026-03-03	0.310	0.370	0.305	0.315	0.315	4,132,000
2026-03-02	0.325	0.335	0.305	0.305	0.305	230,000
2026-02-27	0.340	0.340	0.300	0.325	0.325	1,646,000
2026-02-26	0.325	0.355	0.325	0.330	0.330	460,000
2026-02-25	0.335	0.340	0.325	0.330	0.330	580,000
2026-02-24	0.335	0.350	0.330	0.330	0.330	360,000
2026-02-23	0.315	0.345	0.310	0.345	0.345	792,000
2026-02-20	0.340	0.340	0.320	0.325	0.325	338,000
2026-02-16	0.345	0.345	0.345	0.345	0.345	0
2026-02-13	0.355	0.355	0.335	0.345	0.345	518,000
2026-02-12	0.345	0.350	0.345	0.350	0.350	170,000
2026-02-11	0.350	0.350	0.340	0.345	0.345	448,000
2026-02-10	0.325	0.350	0.320	0.340	0.340	1,592,000
2026-02-09	0.315	0.325	0.315	0.315	0.315	314,000
2026-02-06	0.320	0.320	0.315	0.315	0.315	422,000
2026-02-05	0.320	0.320	0.315	0.315	0.315	6,000
2026-02-04	0.320	0.320	0.320	0.320	0.320	350,000
2026-02-03	0.325	0.325	0.315	0.325	0.325	48,000
2026-02-02	0.340	0.340	0.320	0.325	0.325	162,000
2026-01-30	0.315	0.345	0.315	0.345	0.345	604,000
2026-01-29	0.310	0.340	0.295	0.340	0.340	2,042,000
2026-01-28	0.320	0.320	0.305	0.310	0.310	426,000

← NewerPage 3 of 5 · 247 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.