Kinergy Corporation Ltd. (HKG:3302)
Hong Kong
· Delayed Price · Currency is HKD 0.330
0.00 (0.00%)
Mar 10, 2026, 3:46 PM HKT
Kinergy Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.32 | 0.34 | 0.31 | 0.33 | 0.33 | - | 1,326,000 |
| Mar 6, 2026 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 3.13% | 50,000 |
| Mar 5, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | -3.03% | 670,000 |
| Mar 4, 2026 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 4.76% | 472,000 |
| Mar 3, 2026 | 0.31 | 0.37 | 0.31 | 0.32 | 0.32 | 3.28% | 4,132,000 |
| Mar 2, 2026 | 0.33 | 0.34 | 0.31 | 0.31 | 0.31 | -6.15% | 230,000 |
| Feb 27, 2026 | 0.34 | 0.34 | 0.30 | 0.33 | 0.33 | -1.52% | 1,646,000 |
| Feb 26, 2026 | 0.33 | 0.36 | 0.33 | 0.33 | 0.33 | - | 460,000 |
| Feb 25, 2026 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | - | 580,000 |
| Feb 24, 2026 | 0.34 | 0.35 | 0.33 | 0.33 | 0.33 | -4.35% | 360,000 |
| Feb 23, 2026 | 0.32 | 0.35 | 0.31 | 0.35 | 0.35 | 6.15% | 792,000 |
| Feb 20, 2026 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | -5.80% | 338,000 |
| Feb 16, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Feb 13, 2026 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | -1.43% | 518,000 |
| Feb 12, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.45% | 170,000 |
| Feb 11, 2026 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | 1.47% | 448,000 |
| Feb 10, 2026 | 0.33 | 0.35 | 0.32 | 0.34 | 0.34 | 7.94% | 1,592,000 |
| Feb 9, 2026 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | - | 314,000 |
| Feb 6, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 422,000 |
| Feb 5, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.56% | 6,000 |
| Feb 4, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.54% | 350,000 |
| Feb 3, 2026 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | - | 48,000 |
| Feb 2, 2026 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | -5.80% | 162,000 |
| Jan 30, 2026 | 0.32 | 0.35 | 0.32 | 0.35 | 0.35 | 1.47% | 604,000 |
| Jan 29, 2026 | 0.31 | 0.34 | 0.30 | 0.34 | 0.34 | 9.68% | 2,042,000 |
| Jan 28, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -1.59% | 426,000 |
| Jan 27, 2026 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | -7.35% | 392,000 |
| Jan 26, 2026 | 0.34 | 0.35 | 0.31 | 0.34 | 0.34 | - | 1,391,000 |
| Jan 23, 2026 | 0.33 | 0.34 | 0.31 | 0.34 | 0.34 | 1.49% | 1,170,000 |
| Jan 22, 2026 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | - | 76,000 |
| Jan 21, 2026 | 0.34 | 0.34 | 0.32 | 0.34 | 0.34 | 1.52% | 322,000 |
| Jan 20, 2026 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | -5.71% | 146,000 |
| Jan 19, 2026 | 0.34 | 0.36 | 0.34 | 0.35 | 0.35 | -1.41% | 36,000 |
| Jan 16, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | -1.39% | 284,000 |
| Jan 15, 2026 | 0.33 | 0.36 | 0.32 | 0.36 | 0.36 | 9.09% | 724,000 |
| Jan 14, 2026 | 0.33 | 0.35 | 0.33 | 0.33 | 0.33 | - | 248,000 |
| Jan 13, 2026 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | -2.94% | 600,000 |
| Jan 12, 2026 | 0.34 | 0.36 | 0.31 | 0.34 | 0.34 | - | 1,548,000 |
| Jan 9, 2026 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | 1.49% | 452,000 |
| Jan 8, 2026 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -4.29% | 734,000 |
| Jan 7, 2026 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | - | 556,000 |
| Jan 6, 2026 | 0.35 | 0.37 | 0.34 | 0.35 | 0.35 | 1.45% | 838,000 |
| Jan 5, 2026 | 0.36 | 0.37 | 0.33 | 0.35 | 0.35 | -4.17% | 940,000 |
| Jan 2, 2026 | 0.36 | 0.39 | 0.36 | 0.36 | 0.36 | 1.41% | 768,000 |
| Dec 31, 2025 | 0.36 | 0.39 | 0.36 | 0.36 | 0.36 | - | 150,000 |
| Dec 30, 2025 | 0.38 | 0.38 | 0.35 | 0.36 | 0.36 | -5.33% | 878,000 |
| Dec 29, 2025 | 0.41 | 0.41 | 0.36 | 0.38 | 0.38 | -8.54% | 568,000 |
| Dec 24, 2025 | 0.37 | 0.41 | 0.37 | 0.41 | 0.41 | 6.49% | 386,000 |
| Dec 23, 2025 | 0.38 | 0.40 | 0.38 | 0.39 | 0.39 | -3.75% | 51,000 |
| Dec 22, 2025 | 0.34 | 0.42 | 0.34 | 0.40 | 0.40 | -1.23% | 340,000 |
| Dec 19, 2025 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | 3.85% | 466,000 |
| Dec 18, 2025 | 0.38 | 0.39 | 0.37 | 0.39 | 0.39 | 2.63% | 152,000 |
| Dec 17, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -1.30% | 276,000 |
| Dec 16, 2025 | 0.38 | 0.41 | 0.38 | 0.39 | 0.39 | -6.10% | 208,000 |
| Dec 15, 2025 | 0.37 | 0.42 | 0.37 | 0.41 | 0.41 | 5.13% | 710,000 |
| Dec 12, 2025 | 0.37 | 0.41 | 0.37 | 0.39 | 0.39 | - | 344,000 |
| Dec 11, 2025 | 0.42 | 0.43 | 0.39 | 0.39 | 0.39 | -8.24% | 860,000 |
| Dec 10, 2025 | 0.36 | 0.45 | 0.36 | 0.43 | 0.43 | 19.72% | 3,944,000 |
| Dec 9, 2025 | 0.35 | 0.37 | 0.34 | 0.36 | 0.36 | 2.90% | 1,228,000 |
| Dec 8, 2025 | 0.35 | 0.38 | 0.34 | 0.35 | 0.35 | -6.76% | 732,000 |
| Dec 5, 2025 | 0.35 | 0.38 | 0.35 | 0.37 | 0.37 | 1.37% | 286,000 |
| Dec 4, 2025 | 0.37 | 0.38 | 0.36 | 0.37 | 0.37 | -2.67% | 816,000 |
| Dec 3, 2025 | 0.39 | 0.41 | 0.36 | 0.38 | 0.38 | -6.25% | 966,000 |
| Dec 2, 2025 | 0.40 | 0.41 | 0.38 | 0.40 | 0.40 | 1.27% | 1,525,500 |
| Dec 1, 2025 | 0.45 | 0.45 | 0.39 | 0.40 | 0.40 | -8.14% | 1,931,500 |
| Nov 28, 2025 | 0.45 | 0.49 | 0.40 | 0.43 | 0.43 | -2.27% | 2,602,000 |
| Nov 27, 2025 | 0.39 | 0.49 | 0.37 | 0.44 | 0.44 | 12.82% | 11,166,000 |
| Nov 26, 2025 | 0.30 | 0.40 | 0.29 | 0.39 | 0.39 | 23.81% | 5,676,000 |
| Nov 25, 2025 | 0.29 | 0.32 | 0.27 | 0.32 | 0.32 | 8.62% | 2,258,000 |
| Nov 24, 2025 | 0.25 | 0.32 | 0.24 | 0.29 | 0.29 | 23.93% | 5,396,000 |
| Nov 21, 2025 | 0.27 | 0.27 | 0.23 | 0.23 | 0.23 | -13.33% | 2,174,000 |
| Nov 20, 2025 | 0.30 | 0.30 | 0.26 | 0.27 | 0.27 | - | 1,116,000 |
| Nov 19, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 3.85% | 566,000 |
| Nov 18, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -5.45% | 838,000 |
| Nov 17, 2025 | 0.31 | 0.31 | 0.27 | 0.28 | 0.28 | -11.29% | 3,114,000 |
| Nov 14, 2025 | 0.25 | 0.35 | 0.25 | 0.31 | 0.31 | 24.50% | 16,978,000 |
| Nov 13, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.40% | 838,100 |
| Nov 12, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -1.96% | 1,144,000 |
| Nov 11, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -3.77% | 552,010 |
| Nov 10, 2025 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 9.05% | 1,984,000 |
| Nov 7, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -8.30% | 956,000 |
| Nov 6, 2025 | 0.22 | 0.28 | 0.22 | 0.27 | 0.27 | 19.91% | 6,894,000 |
| Nov 5, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -8.30% | 6,708,000 |
| Nov 4, 2025 | 0.27 | 0.28 | 0.24 | 0.24 | 0.24 | -15.44% | 5,696,000 |
| Nov 3, 2025 | 0.33 | 0.33 | 0.27 | 0.29 | 0.29 | -14.93% | 8,044,000 |
| Oct 31, 2025 | 0.34 | 0.39 | 0.33 | 0.34 | 0.34 | -1.47% | 4,698,000 |
| Oct 30, 2025 | 0.37 | 0.37 | 0.34 | 0.34 | 0.34 | -5.56% | 1,562,000 |
| Oct 28, 2025 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -7.69% | 2,318,000 |
| Oct 27, 2025 | 0.41 | 0.42 | 0.38 | 0.39 | 0.39 | -2.50% | 2,630,000 |
| Oct 24, 2025 | 0.41 | 0.41 | 0.37 | 0.40 | 0.40 | 6.67% | 2,498,000 |
| Oct 23, 2025 | 0.41 | 0.41 | 0.37 | 0.38 | 0.38 | -3.85% | 1,222,000 |
| Oct 22, 2025 | 0.37 | 0.39 | 0.36 | 0.39 | 0.39 | 6.85% | 1,724,000 |
| Oct 21, 2025 | 0.37 | 0.41 | 0.37 | 0.37 | 0.37 | -2.67% | 2,246,000 |
| Oct 20, 2025 | 0.37 | 0.42 | 0.37 | 0.38 | 0.38 | 7.14% | 4,400,000 |
| Oct 17, 2025 | 0.41 | 0.44 | 0.35 | 0.35 | 0.35 | -13.58% | 3,324,000 |
| Oct 16, 2025 | 0.42 | 0.42 | 0.39 | 0.41 | 0.41 | - | 2,052,000 |
| Oct 15, 2025 | 0.44 | 0.44 | 0.39 | 0.41 | 0.41 | 2.53% | 2,714,000 |
| Oct 14, 2025 | 0.45 | 0.46 | 0.40 | 0.40 | 0.40 | -11.24% | 2,750,000 |
| Oct 13, 2025 | 0.39 | 0.50 | 0.37 | 0.45 | 0.45 | 15.58% | 11,710,000 |
| Oct 10, 2025 | 0.44 | 0.44 | 0.39 | 0.39 | 0.39 | -12.50% | 4,156,000 |