Kinetic Development Group Limited (HKG:1277)
Hong Kong
· Delayed Price · Currency is HKD 2.330
-0.040 (-1.69%)
Apr 29, 2026, 4:08 PM HKT
Kinetic Development Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2.35 | 2.43 | 2.32 | 2.40 | - | 1.27% | 10,282,000 |
| Apr 28, 2026 | 2.21 | 2.37 | 2.17 | 2.37 | 2.37 | 7.24% | 26,524,000 |
| Apr 27, 2026 | 2.20 | 2.26 | 2.14 | 2.21 | 2.21 | 2.31% | 16,864,000 |
| Apr 24, 2026 | 2.12 | 2.18 | 2.08 | 2.16 | 2.16 | 1.89% | 21,779,941 |
| Apr 23, 2026 | 1.98 | 2.15 | 1.96 | 2.12 | 2.12 | 6.53% | 39,788,000 |
| Apr 22, 2026 | 2.02 | 2.02 | 1.97 | 1.99 | 1.99 | -1.00% | 6,014,000 |
| Apr 21, 2026 | 1.96 | 2.01 | 1.95 | 2.01 | 2.01 | 2.55% | 11,494,000 |
| Apr 20, 2026 | 2.02 | 2.02 | 1.95 | 1.96 | 1.96 | -2.97% | 10,192,000 |
| Apr 17, 2026 | 1.94 | 2.04 | 1.94 | 2.02 | 2.02 | 3.59% | 16,354,000 |
| Apr 16, 2026 | 2.00 | 2.01 | 1.94 | 1.95 | 1.95 | -2.50% | 9,864,000 |
| Apr 15, 2026 | 2.06 | 2.06 | 1.95 | 2.00 | 2.00 | -1.96% | 13,896,000 |
| Apr 14, 2026 | 2.01 | 2.07 | 2.01 | 2.04 | 2.04 | 0.99% | 11,192,000 |
| Apr 13, 2026 | 1.97 | 2.04 | 1.97 | 2.02 | 2.02 | 2.54% | 24,152,200 |
| Apr 10, 2026 | 2.00 | 2.00 | 1.91 | 1.97 | 1.97 | -1.50% | 38,655,210 |
| Apr 9, 2026 | 2.06 | 2.08 | 1.98 | 2.00 | 2.00 | -1.96% | 16,052,340 |
| Apr 8, 2026 | 2.08 | 2.10 | 1.97 | 2.04 | 2.04 | -3.32% | 25,804,940 |
| Apr 2, 2026 | 2.14 | 2.19 | 2.08 | 2.11 | 2.11 | - | 10,684,140 |
| Apr 1, 2026 | 2.12 | 2.18 | 2.08 | 2.11 | 2.11 | -0.47% | 22,343,490 |
| Mar 31, 2026 | 2.16 | 2.22 | 2.08 | 2.12 | 2.12 | -4.07% | 19,410,920 |
| Mar 30, 2026 | 2.18 | 2.24 | 2.12 | 2.21 | 2.21 | 1.38% | 19,726,000 |
| Mar 27, 2026 | 2.25 | 2.25 | 2.12 | 2.18 | 2.18 | -1.36% | 21,228,850 |
| Mar 26, 2026 | 2.32 | 2.35 | 2.15 | 2.21 | 2.21 | -7.92% | 29,542,200 |
| Mar 25, 2026 | 2.16 | 2.40 | 2.11 | 2.40 | 2.40 | 11.11% | 53,284,290 |
| Mar 24, 2026 | 2.27 | 2.27 | 2.14 | 2.16 | 2.16 | -3.57% | 16,712,000 |
| Mar 23, 2026 | 2.22 | 2.31 | 2.19 | 2.24 | 2.24 | -0.44% | 31,182,453 |
| Mar 20, 2026 | 2.18 | 2.29 | 2.13 | 2.25 | 2.25 | 0.45% | 21,532,510 |
| Mar 19, 2026 | 2.25 | 2.40 | 2.21 | 2.24 | 2.24 | 0.45% | 33,374,000 |
| Mar 18, 2026 | 2.25 | 2.32 | 2.17 | 2.23 | 2.23 | -0.45% | 23,762,000 |
| Mar 17, 2026 | 2.35 | 2.35 | 2.22 | 2.24 | 2.24 | -4.68% | 35,722,000 |
| Mar 16, 2026 | 2.45 | 2.52 | 2.32 | 2.35 | 2.35 | -4.47% | 29,032,000 |
| Mar 13, 2026 | 2.53 | 2.70 | 2.41 | 2.46 | 2.46 | -2.77% | 69,720,380 |
| Mar 12, 2026 | 2.38 | 2.56 | 2.35 | 2.53 | 2.53 | 5.86% | 36,386,000 |
| Mar 11, 2026 | 2.20 | 2.43 | 2.16 | 2.39 | 2.39 | 8.14% | 43,308,000 |
| Mar 10, 2026 | 2.18 | 2.25 | 2.14 | 2.21 | 2.21 | -0.45% | 20,940,000 |
| Mar 9, 2026 | 2.30 | 2.35 | 2.19 | 2.22 | 2.22 | -0.45% | 33,320,000 |
| Mar 6, 2026 | 2.26 | 2.29 | 2.16 | 2.23 | 2.23 | -1.33% | 20,128,000 |
| Mar 5, 2026 | 2.10 | 2.30 | 2.09 | 2.26 | 2.26 | 8.65% | 45,630,000 |
| Mar 4, 2026 | 2.11 | 2.11 | 2.05 | 2.08 | 2.08 | -1.89% | 19,888,000 |
| Mar 3, 2026 | 2.16 | 2.21 | 2.04 | 2.12 | 2.12 | -1.85% | 31,563,830 |
| Mar 2, 2026 | 2.08 | 2.18 | 2.05 | 2.16 | 2.16 | 4.85% | 51,360,000 |
| 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 |