Hybrid Kinetic Group Limited (HKG:1188)
Hong Kong
· Delayed Price · Currency is HKD 0.0120
-0.0010 (-7.69%)
Mar 31, 2025, 3:59 PM HKT
Hybrid Kinetic Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | 128,088,000 |
| Mar 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 32,638,000 |
| Mar 27, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -23.53% | 98,994,000 |
| Mar 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.25% | 84,008,000 |
| Mar 25, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 14.29% | 37,848,000 |
| Mar 24, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 16.67% | 84,822,000 |
| Mar 21, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -14.29% | 40,276,000 |
| Mar 20, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 45,218,000 |
| Mar 19, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 15.38% | 129,244,000 |
| Mar 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.33% | 19,202,000 |
| Mar 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.09% | 42,874,000 |
| Mar 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 20,142,000 |
| Mar 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 10,354,000 |
| Mar 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.09% | 4,842,000 |
| Mar 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 8,980,000 |
| Mar 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 61,622,000 |
| Mar 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 14,124,400 |
| Mar 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 23,940,000 |
| Mar 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 23,858,000 |
| Mar 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.00% | 26,616,000 |
| Mar 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 14,916,000 |
| Feb 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 33,982,000 |
| Feb 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.00% | 27,214,000 |
| Feb 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 48,428,000 |
| Feb 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 21,416,000 |
| Feb 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 30,842,000 |
| Feb 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 30,644,000 |
| Feb 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 26,454,000 |
| Feb 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 7,108,000 |
| Feb 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.09% | 10,442,000 |
| Feb 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 5,706,000 |
| Feb 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 5,344,000 |
| Feb 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.09% | 2,172,000 |
| Feb 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 14,938,000 |
| Feb 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 5,548,000 |
| Feb 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,258,000 |
| Feb 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,194,000 |
| Feb 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,354,000 |
| Feb 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.09% | 4,082,000 |
| Feb 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,990,000 |
| Feb 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 2,014,000 |
| Jan 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.09% | 4,420,000 |
| Jan 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 8,272,000 |
| Jan 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.09% | 5,146,000 |
| Jan 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,180,000 |
| Jan 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 5,864,000 |
| Jan 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 1,192,000 |
| Jan 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,678,000 |
| Jan 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 7,862,000 |
| Jan 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 22,262,000 |
| Jan 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 5,054,000 |
| Jan 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 506,000 |
| Jan 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | 5,508,000 |
| Jan 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.33% | 14,014,000 |
| Jan 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | 2,724,000 |
| Jan 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.33% | 48,986,000 |
| Jan 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 4,088,000 |
| Jan 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 7,252,000 |
| Jan 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | 7,642,000 |
| Jan 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.33% | 364,000 |
| Dec 31, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 16,032,000 |
| Dec 30, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | 12,606,000 |
| Dec 27, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.33% | 4,106,000 |
| Dec 24, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | 6,122,000 |
| Dec 23, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.33% | 12,938,000 |
| Dec 20, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | 35,712,000 |
| Dec 19, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.14% | 55,966,000 |
| Dec 18, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.69% | 13,134,000 |
| Dec 17, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 8,014,000 |
| Dec 16, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 5,696,000 |
| Dec 13, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.33% | 11,290,000 |
| Dec 12, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | 6,890,000 |
| Dec 11, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 34,082,000 |
| Dec 10, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 10,900,000 |
| Dec 9, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 18,752,000 |
| Dec 6, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.14% | 17,824,000 |
| Dec 5, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 4,008,000 |
| Dec 4, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.69% | 66,000 |
| Dec 3, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.14% | 4,536,000 |
| Dec 2, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.69% | 2,854,000 |
| Nov 29, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 8.33% | 25,862,000 |
| Nov 28, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,290,000 |
| Nov 27, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | 17,246,000 |
| Nov 26, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.33% | 10,718,000 |
| Nov 25, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | 80,408,000 |
| Nov 22, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 10,456,000 |
| Nov 21, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 5,096,000 |
| Nov 20, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 15,122,000 |
| Nov 19, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.14% | 20,764,000 |
| Nov 18, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 7,544,696 |
| Nov 15, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 2,560,000 |
| Nov 14, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 7.14% | 8,714,000 |
| Nov 13, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.69% | 10,556,000 |
| Nov 12, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.14% | 8,142,000 |
| Nov 11, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 13,090,000 |
| Nov 8, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 2,726,000 |
| Nov 7, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 6,034,000 |
| Nov 6, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 11,074,000 |
| Nov 5, 2024 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 2,954,000 |
| Nov 4, 2024 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 4,136,000 |