Kinergy Corporation Ltd. (HKG:3302)
Hong Kong
· Delayed Price · Currency is HKD 0.415
+0.070 (20.29%)
Apr 29, 2026, 4:08 PM HKT
Kinergy Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.38 | 0.41 | 0.35 | 0.41 | - | 18.84% | 2,378,000 |
| Apr 28, 2026 | 0.37 | 0.38 | 0.34 | 0.35 | 0.35 | -5.48% | 494,000 |
| Apr 27, 2026 | 0.39 | 0.39 | 0.33 | 0.37 | 0.37 | -7.59% | 1,416,000 |
| Apr 24, 2026 | 0.37 | 0.40 | 0.37 | 0.40 | 0.40 | 3.95% | 334,000 |
| Apr 23, 2026 | 0.37 | 0.38 | 0.35 | 0.38 | 0.38 | 7.04% | 194,000 |
| Apr 22, 2026 | 0.39 | 0.43 | 0.33 | 0.36 | 0.36 | -7.79% | 2,020,000 |
| Apr 21, 2026 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -3.75% | 42,000 |
| Apr 20, 2026 | 0.38 | 0.44 | 0.38 | 0.40 | 0.40 | 9.59% | 5,962,000 |
| Apr 17, 2026 | 0.38 | 0.39 | 0.37 | 0.37 | 0.37 | -2.67% | 672,000 |
| Apr 16, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 2,108,000 |
| Apr 15, 2026 | 0.37 | 0.39 | 0.37 | 0.38 | 0.38 | 2.74% | 1,464,000 |
| Apr 14, 2026 | 0.37 | 0.37 | 0.34 | 0.37 | 0.37 | - | 520,000 |
| Apr 13, 2026 | 0.34 | 0.37 | 0.34 | 0.37 | 0.37 | 4.29% | 276,000 |
| Apr 10, 2026 | 0.35 | 0.36 | 0.32 | 0.35 | 0.35 | 6.06% | 568,000 |
| Apr 9, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Apr 8, 2026 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -1.49% | 94,000 |
| Apr 2, 2026 | 0.33 | 0.34 | 0.32 | 0.34 | 0.34 | - | 248,000 |
| Apr 1, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -4.29% | 100,000 |
| Mar 31, 2026 | 0.34 | 0.37 | 0.34 | 0.35 | 0.35 | -1.41% | 982,000 |
| Mar 30, 2026 | 0.34 | 0.37 | 0.34 | 0.36 | 0.36 | - | 218,000 |
| Mar 27, 2026 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | -2.74% | 476,000 |
| Mar 26, 2026 | 0.36 | 0.37 | 0.32 | 0.37 | 0.37 | 4.29% | 2,450,000 |
| Mar 25, 2026 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | 2.94% | 18,000 |
| Mar 24, 2026 | 0.33 | 0.35 | 0.31 | 0.34 | 0.34 | 9.68% | 1,394,000 |
| Mar 23, 2026 | 0.34 | 0.34 | 0.31 | 0.31 | 0.31 | -12.68% | 788,000 |
| Mar 20, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -5.33% | 858,000 |
| Mar 19, 2026 | 0.40 | 0.42 | 0.33 | 0.38 | 0.38 | -5.06% | 4,490,000 |
| Mar 18, 2026 | 0.37 | 0.42 | 0.37 | 0.40 | 0.40 | 6.76% | 1,614,000 |
| Mar 17, 2026 | 0.35 | 0.40 | 0.35 | 0.37 | 0.37 | 7.25% | 1,820,000 |
| Mar 16, 2026 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | - | 390,000 |
| Mar 13, 2026 | 0.32 | 0.35 | 0.32 | 0.35 | 0.35 | 7.81% | 2,050,000 |
| Mar 12, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 266,000 |
| Mar 11, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -3.03% | 98,000 |
| Mar 10, 2026 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | - | 222,000 |
| 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 |