Kinetic Development Group Limited (HKG:1277)
Hong Kong
· Delayed Price · Currency is HKD 2.060
+0.100 (5.10%)
At close: Feb 27, 2026
Kinetic Development Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.95 | 2.07 | 1.90 | 2.06 | 2.06 | 5.10% | 26,528,000 |
| Feb 26, 2026 | 2.00 | 2.00 | 1.89 | 1.96 | 1.96 | -2.00% | 17,652,000 |
| Feb 25, 2026 | 1.89 | 2.00 | 1.89 | 2.00 | 2.00 | 5.82% | 23,684,000 |
| Feb 24, 2026 | 1.89 | 1.90 | 1.82 | 1.89 | 1.89 | - | 20,428,690 |
| Feb 23, 2026 | 1.94 | 1.97 | 1.86 | 1.89 | 1.89 | -1.56% | 5,861,400 |
| Feb 20, 2026 | 1.89 | 1.93 | 1.86 | 1.92 | 1.92 | 2.13% | 6,334,000 |
| Feb 16, 2026 | 1.85 | 1.91 | 1.84 | 1.88 | 1.88 | 0.53% | 2,709,000 |
| Feb 13, 2026 | 1.90 | 1.91 | 1.84 | 1.87 | 1.87 | -2.09% | 16,140,000 |
| Feb 12, 2026 | 1.90 | 1.93 | 1.86 | 1.91 | 1.91 | 0.53% | 11,097,710 |
| Feb 11, 2026 | 1.86 | 1.93 | 1.82 | 1.90 | 1.90 | 2.15% | 24,848,000 |
| Feb 10, 2026 | 1.80 | 1.88 | 1.77 | 1.86 | 1.86 | 4.49% | 22,358,000 |
| Feb 9, 2026 | 1.77 | 1.85 | 1.75 | 1.78 | 1.78 | 0.56% | 11,888,000 |
| Feb 6, 2026 | 1.72 | 1.80 | 1.65 | 1.77 | 1.77 | 2.31% | 17,704,000 |
| Feb 5, 2026 | 1.87 | 1.92 | 1.70 | 1.73 | 1.73 | -8.47% | 39,552,620 |
| Feb 4, 2026 | 1.75 | 1.90 | 1.75 | 1.89 | 1.89 | 8.00% | 67,176,980 |
| Feb 3, 2026 | 1.70 | 1.76 | 1.68 | 1.75 | 1.75 | 4.17% | 15,988,000 |
| Feb 2, 2026 | 1.75 | 1.77 | 1.66 | 1.68 | 1.68 | -4.00% | 18,762,000 |
| Jan 30, 2026 | 1.71 | 1.77 | 1.70 | 1.75 | 1.75 | 2.94% | 17,126,000 |
| Jan 29, 2026 | 1.72 | 1.73 | 1.66 | 1.70 | 1.70 | -0.58% | 14,290,000 |
| Jan 28, 2026 | 1.59 | 1.73 | 1.59 | 1.71 | 1.71 | 7.55% | 33,580,000 |
| Jan 27, 2026 | 1.62 | 1.64 | 1.59 | 1.59 | 1.59 | -2.45% | 15,356,000 |
| Jan 26, 2026 | 1.62 | 1.66 | 1.59 | 1.63 | 1.63 | 1.24% | 17,878,000 |
| Jan 23, 2026 | 1.56 | 1.62 | 1.56 | 1.61 | 1.61 | 3.21% | 19,624,000 |
| Jan 22, 2026 | 1.50 | 1.57 | 1.50 | 1.56 | 1.56 | 3.31% | 13,533,000 |
| Jan 21, 2026 | 1.52 | 1.54 | 1.48 | 1.51 | 1.51 | - | 8,318,000 |
| Jan 20, 2026 | 1.49 | 1.52 | 1.45 | 1.51 | 1.51 | 2.72% | 12,265,330 |
| Jan 19, 2026 | 1.48 | 1.52 | 1.46 | 1.47 | 1.47 | -2.00% | 8,946,000 |
| Jan 16, 2026 | 1.44 | 1.51 | 1.44 | 1.50 | 1.50 | 4.17% | 11,136,000 |
| Jan 15, 2026 | 1.45 | 1.48 | 1.43 | 1.44 | 1.44 | - | 8,888,000 |
| Jan 14, 2026 | 1.44 | 1.45 | 1.41 | 1.44 | 1.44 | -1.37% | 12,420,000 |
| Jan 13, 2026 | 1.48 | 1.51 | 1.44 | 1.46 | 1.46 | -1.35% | 11,635,510 |
| Jan 12, 2026 | 1.55 | 1.56 | 1.48 | 1.48 | 1.48 | -3.90% | 12,164,000 |
| Jan 9, 2026 | 1.54 | 1.61 | 1.52 | 1.54 | 1.54 | 0.65% | 36,634,000 |
| Jan 8, 2026 | 1.55 | 1.57 | 1.52 | 1.53 | 1.53 | -2.55% | 19,010,000 |
| Jan 7, 2026 | 1.46 | 1.57 | 1.46 | 1.57 | 1.57 | 7.53% | 30,714,000 |
| Jan 6, 2026 | 1.42 | 1.46 | 1.39 | 1.46 | 1.46 | 3.55% | 15,756,000 |
| Jan 5, 2026 | 1.35 | 1.41 | 1.35 | 1.41 | 1.41 | 4.44% | 18,940,000 |
| Jan 2, 2026 | 1.35 | 1.37 | 1.32 | 1.35 | 1.35 | 0.75% | 2,596,938 |
| Dec 31, 2025 | 1.34 | 1.35 | 1.31 | 1.34 | 1.34 | - | 9,295,329 |
| Dec 30, 2025 | 1.40 | 1.43 | 1.34 | 1.34 | 1.34 | -3.60% | 16,604,940 |
| Dec 29, 2025 | 1.33 | 1.40 | 1.32 | 1.39 | 1.39 | 5.30% | 19,382,000 |
| Dec 24, 2025 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 0.76% | 1,845,268 |
| Dec 23, 2025 | 1.34 | 1.36 | 1.31 | 1.31 | 1.31 | -1.50% | 7,626,000 |
| Dec 22, 2025 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | - | 6,570,000 |
| Dec 19, 2025 | 1.34 | 1.34 | 1.30 | 1.33 | 1.33 | - | 6,122,000 |
| Dec 18, 2025 | 1.32 | 1.34 | 1.30 | 1.33 | 1.33 | 0.76% | 6,820,000 |
| Dec 17, 2025 | 1.33 | 1.33 | 1.29 | 1.32 | 1.32 | - | 8,746,000 |
| Dec 16, 2025 | 1.37 | 1.37 | 1.31 | 1.32 | 1.32 | -3.65% | 13,258,000 |
| Dec 15, 2025 | 1.39 | 1.40 | 1.36 | 1.37 | 1.37 | -0.72% | 8,922,000 |
| Dec 12, 2025 | 1.41 | 1.43 | 1.37 | 1.38 | 1.38 | -3.50% | 16,240,000 |
| Dec 11, 2025 | 1.43 | 1.46 | 1.39 | 1.43 | 1.43 | - | 38,170,800 |
| Dec 10, 2025 | 1.48 | 1.48 | 1.42 | 1.43 | 1.43 | -2.72% | 19,316,000 |
| Dec 9, 2025 | 1.50 | 1.50 | 1.45 | 1.47 | 1.47 | -2.00% | 24,686,450 |
| Dec 8, 2025 | 1.59 | 1.59 | 1.43 | 1.50 | 1.50 | -5.66% | 58,666,180 |
| Dec 5, 2025 | 1.59 | 1.59 | 1.55 | 1.59 | 1.59 | - | 9,206,212 |
| Dec 4, 2025 | 1.59 | 1.60 | 1.56 | 1.59 | 1.59 | - | 12,106,000 |
| Dec 3, 2025 | 1.61 | 1.62 | 1.58 | 1.59 | 1.59 | -0.63% | 13,523,550 |
| Dec 2, 2025 | 1.58 | 1.62 | 1.57 | 1.60 | 1.60 | 1.27% | 12,898,000 |
| Dec 1, 2025 | 1.58 | 1.60 | 1.54 | 1.58 | 1.58 | - | 11,118,000 |
| Nov 28, 2025 | 1.56 | 1.59 | 1.55 | 1.58 | 1.58 | 1.28% | 7,634,000 |
| Nov 27, 2025 | 1.59 | 1.61 | 1.55 | 1.56 | 1.56 | -1.89% | 6,992,000 |
| Nov 26, 2025 | 1.60 | 1.62 | 1.58 | 1.59 | 1.59 | -0.63% | 12,104,938 |
| Nov 25, 2025 | 1.60 | 1.63 | 1.59 | 1.60 | 1.60 | -0.62% | 10,172,000 |
| Nov 24, 2025 | 1.61 | 1.64 | 1.59 | 1.61 | 1.61 | - | 13,138,360 |
| Nov 21, 2025 | 1.66 | 1.66 | 1.60 | 1.61 | 1.61 | -3.59% | 17,571,040 |
| Nov 20, 2025 | 1.73 | 1.73 | 1.65 | 1.67 | 1.67 | -2.91% | 24,500,000 |
| Nov 19, 2025 | 1.72 | 1.75 | 1.69 | 1.72 | 1.72 | - | 15,540,000 |
| Nov 18, 2025 | 1.80 | 1.82 | 1.71 | 1.72 | 1.72 | -4.97% | 24,566,000 |
| Nov 17, 2025 | 1.77 | 1.83 | 1.76 | 1.81 | 1.81 | 2.26% | 29,969,770 |
| Nov 14, 2025 | 1.82 | 1.83 | 1.76 | 1.77 | 1.77 | -2.21% | 26,620,000 |
| Nov 13, 2025 | 1.81 | 1.83 | 1.75 | 1.81 | 1.81 | -0.55% | 36,212,000 |
| Nov 12, 2025 | 1.83 | 1.87 | 1.81 | 1.82 | 1.82 | -1.09% | 25,098,880 |
| Nov 11, 2025 | 1.81 | 1.85 | 1.76 | 1.84 | 1.84 | 1.66% | 34,329,100 |
| Nov 10, 2025 | 1.71 | 1.84 | 1.69 | 1.81 | 1.81 | 5.85% | 68,520,000 |
| Nov 7, 2025 | 1.67 | 1.81 | 1.67 | 1.71 | 1.71 | 1.79% | 42,768,000 |
| Nov 6, 2025 | 1.65 | 1.68 | 1.62 | 1.68 | 1.68 | 2.44% | 23,008,000 |
| Nov 5, 2025 | 1.58 | 1.66 | 1.55 | 1.64 | 1.64 | 3.80% | 30,085,000 |
| Nov 4, 2025 | 1.54 | 1.66 | 1.54 | 1.58 | 1.58 | 2.60% | 63,120,000 |
| Nov 3, 2025 | 1.44 | 1.54 | 1.44 | 1.54 | 1.54 | 5.48% | 28,110,000 |
| Oct 31, 2025 | 1.44 | 1.48 | 1.42 | 1.46 | 1.46 | 1.39% | 28,046,450 |
| Oct 30, 2025 | 1.39 | 1.45 | 1.39 | 1.44 | 1.44 | 3.60% | 19,124,000 |
| Oct 28, 2025 | 1.41 | 1.41 | 1.36 | 1.39 | 1.39 | -1.42% | 14,852,640 |
| Oct 27, 2025 | 1.45 | 1.46 | 1.41 | 1.41 | 1.41 | -1.40% | 9,102,000 |
| Oct 24, 2025 | 1.42 | 1.44 | 1.41 | 1.43 | 1.43 | - | 6,924,000 |
| Oct 23, 2025 | 1.39 | 1.45 | 1.38 | 1.43 | 1.43 | 2.88% | 26,454,000 |
| Oct 22, 2025 | 1.38 | 1.41 | 1.35 | 1.39 | 1.39 | - | 13,440,000 |
| Oct 21, 2025 | 1.40 | 1.42 | 1.38 | 1.39 | 1.39 | - | 11,172,000 |
| Oct 20, 2025 | 1.40 | 1.46 | 1.37 | 1.39 | 1.39 | -0.71% | 31,382,050 |
| Oct 17, 2025 | 1.42 | 1.44 | 1.39 | 1.40 | 1.40 | -1.41% | 13,080,130 |
| Oct 16, 2025 | 1.38 | 1.44 | 1.38 | 1.42 | 1.42 | 2.16% | 16,320,000 |
| Oct 15, 2025 | 1.37 | 1.39 | 1.34 | 1.39 | 1.39 | 1.46% | 9,846,000 |
| Oct 14, 2025 | 1.39 | 1.43 | 1.36 | 1.37 | 1.37 | -2.84% | 17,634,000 |
| Oct 13, 2025 | 1.37 | 1.42 | 1.33 | 1.41 | 1.41 | -0.70% | 23,514,640 |
| Oct 10, 2025 | 1.45 | 1.47 | 1.41 | 1.42 | 1.42 | -3.40% | 25,491,640 |
| Oct 9, 2025 | 1.40 | 1.50 | 1.40 | 1.47 | 1.47 | 5.76% | 92,600,000 |
| Oct 8, 2025 | 1.33 | 1.39 | 1.30 | 1.39 | 1.39 | 6.11% | 18,704,000 |
| Oct 6, 2025 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -0.76% | 3,454,000 |
| Oct 3, 2025 | 1.31 | 1.34 | 1.31 | 1.32 | 1.32 | 0.76% | 3,176,000 |
| Oct 2, 2025 | 1.31 | 1.32 | 1.28 | 1.31 | 1.31 | - | 6,388,754 |
| Sep 30, 2025 | 1.26 | 1.31 | 1.26 | 1.31 | 1.31 | 3.97% | 21,200,000 |