Kinergy Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.335	0.375	0.330	0.375	0.375	252,000
2026-10-20	0.330	0.350	0.330	0.350	0.350	16,000
2026-10-16	0.365	0.390	0.360	0.360	0.360	126,000
2026-10-15	0.355	0.400	0.355	0.390	0.390	612,000
2026-10-14	0.355	0.365	0.355	0.355	0.355	80,000
2026-10-13	0.350	0.350	0.345	0.345	0.345	42,000
2026-10-12	0.355	0.355	0.350	0.350	0.350	110,000
2026-10-09	0.370	0.370	0.370	0.370	0.370	0
2026-10-08	0.370	0.370	0.370	0.370	0.370	316,000
2026-10-07	0.375	0.375	0.370	0.370	0.370	168,000
2026-10-06	0.375	0.375	0.375	0.375	0.375	0
2026-10-05	0.375	0.375	0.375	0.375	0.375	2,000
2026-10-02	0.350	0.355	0.350	0.350	0.350	484,000
2026-09-30	0.340	0.365	0.330	0.360	0.360	706,000
2026-09-29	0.335	0.375	0.325	0.375	0.375	160,000
2026-09-28	0.370	0.375	0.370	0.375	0.375	308,000
2026-09-25	0.365	0.370	0.360	0.370	0.370	280,000
2026-09-24	0.345	0.375	0.345	0.370	0.370	326,000
2026-09-23	0.330	0.345	0.325	0.335	0.335	290,000
2026-09-22	0.310	0.335	0.310	0.335	0.335	682,000
2026-09-21	0.315	0.320	0.315	0.320	0.320	110,000
2026-09-18	0.300	0.310	0.300	0.300	0.300	70,000
2026-09-17	0.295	0.300	0.295	0.300	0.300	194,000
2026-09-16	0.300	0.300	0.300	0.300	0.300	0
2026-09-15	0.300	0.300	0.300	0.300	0.300	0
2026-09-14	0.290	0.300	0.280	0.300	0.300	170,000
2026-09-11	0.300	0.300	0.290	0.295	0.295	164,000
2026-09-10	0.305	0.310	0.300	0.300	0.300	638,000
2026-09-09	0.310	0.310	0.295	0.305	0.305	254,000
2026-09-08	0.295	0.310	0.295	0.300	0.300	1,540,000
2026-09-07	0.300	0.310	0.300	0.300	0.300	602,000
2026-09-04	0.325	0.325	0.300	0.305	0.305	844,000
2026-09-03	0.315	0.330	0.300	0.320	0.320	612,000
2026-09-02	0.325	0.330	0.325	0.330	0.330	290,000
2026-09-01	0.325	0.325	0.325	0.325	0.325	0
2026-08-31	0.320	0.325	0.320	0.325	0.325	26,000
2026-08-28	0.310	0.320	0.305	0.320	0.320	176,000
2026-08-27	0.310	0.325	0.310	0.325	0.325	106,000
2026-08-26	0.325	0.325	0.325	0.325	0.325	200,000
2026-08-25	0.330	0.330	0.330	0.330	0.330	0
2026-08-24	0.310	0.335	0.310	0.330	0.330	922,000
2026-08-21	0.335	0.335	0.335	0.335	0.335	140,000
2026-08-20	0.335	0.335	0.335	0.335	0.335	0
2026-08-19	0.335	0.335	0.335	0.335	0.335	0
2026-08-18	0.320	0.335	0.320	0.335	0.335	168,000
2026-08-17	0.320	0.340	0.300	0.320	0.320	530,000
2026-08-14	0.320	0.320	0.315	0.315	0.315	96,000
2026-08-13	0.330	0.335	0.315	0.315	0.315	260,000
2026-08-12	0.325	0.330	0.315	0.330	0.330	46,000
2026-08-11	0.320	0.325	0.320	0.325	0.325	334,000
2026-08-10	0.305	0.330	0.300	0.320	0.320	778,000
2026-08-07	0.305	0.320	0.305	0.320	0.320	808,000
2026-08-06	0.305	0.320	0.305	0.310	0.310	414,000
2026-08-05	0.320	0.320	0.310	0.310	0.310	402,000
2026-08-04	0.320	0.320	0.320	0.320	0.320	10,000
2026-08-03	0.315	0.325	0.305	0.320	0.320	360,000
2026-07-31	0.335	0.340	0.315	0.315	0.315	872,000
2026-07-30	0.330	0.335	0.330	0.330	0.330	488,000
2026-07-29	0.360	0.360	0.360	0.360	0.360	50,000
2026-07-28	0.390	0.395	0.380	0.380	0.380	284,000

Page 1 of 5 · 246 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.