Kinetix Systems Holdings Limited (HKG:8606)
Hong Kong
· Delayed Price · Currency is HKD 0.0730
+0.0010 (1.39%)
At close: Mar 10, 2026
Kinetix Systems Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 20,000 |
| Mar 6, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 1.41% | 180,000 |
| Mar 5, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.43% | 50,000 |
| Mar 4, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.78% | 240,000 |
| Mar 3, 2026 | 0.11 | 0.11 | 0.07 | 0.07 | 0.07 | -32.71% | 5,530,000 |
| Mar 2, 2026 | 0.07 | 0.11 | 0.06 | 0.11 | 0.11 | 50.70% | 2,520,000 |
| Feb 27, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 12.70% | 770,000 |
| Feb 26, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 25, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.28% | 560,000 |
| Feb 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.17% | 110,000 |
| Feb 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.56% | 270,000 |
| Feb 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 12, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.54% | - |
| Feb 11, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -4.41% | 170,000 |
| Feb 10, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 1.49% | 180,000 |
| Feb 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.69% | - |
| Feb 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.57% | 50,000 |
| Feb 5, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 2.94% | 30,000 |
| Feb 4, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 4.62% | 40,000 |
| Feb 3, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 6.56% | 50,000 |
| Feb 2, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.67% | - |
| Jan 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jan 29, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -4.76% | 2,440,000 |
| Jan 28, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 1.61% | 50,000 |
| Jan 27, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.46% | 1,330,000 |
| Jan 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.52% | 100,000 |
| Jan 23, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 4.76% | 80,000 |
| Jan 22, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -4.55% | 960,000 |
| Jan 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.94% | 70,000 |
| Jan 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -9.33% | 370,000 |
| Jan 19, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Jan 16, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Jan 15, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Jan 14, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 50,000 |
| Jan 13, 2026 | 0.09 | 0.08 | 0.07 | 0.08 | 0.08 | -3.85% | 930,000 |
| Jan 12, 2026 | 0.07 | 0.08 | 0.06 | 0.08 | 0.08 | 9.86% | 1,310,000 |
| Jan 9, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 9.23% | 740,000 |
| Jan 8, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 350,000 |
| Jan 7, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 20,000 |
| Jan 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 180,000 |
| Jan 5, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jan 2, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 900,000 |
| Dec 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Dec 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Dec 29, 2025 | 0.06 | 0.06 | 0.06 | 0.07 | 0.07 | -4.41% | 50,000 |
| Dec 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Dec 23, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 9.68% | 220,000 |
| Dec 22, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -4.62% | 140,000 |
| Dec 19, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 3.17% | 380,000 |
| Dec 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Dec 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 26,000 |
| Dec 16, 2025 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | -10.00% | 1,220,000 |
| Dec 15, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 4.48% | 1,800,000 |
| Dec 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 9.84% | 100,000 |
| Dec 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.67% | 20,000 |
| Dec 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 130,000 |
| Dec 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 60,000 |
| Dec 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 60,000 |
| Dec 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 10,000 |
| Dec 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.23% | 820,000 |
| Dec 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.64% | 60,000 |
| Dec 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 40,000 |
| Dec 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.69% | 570,000 |
| Nov 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.59% | - |
| Nov 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Nov 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 10,000 |
| Nov 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Nov 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.56% | 1,010,000 |
| Nov 21, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -3.03% | 740,000 |
| Nov 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.49% | 445,000 |
| Nov 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Nov 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 20,000 |
| Nov 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.63% | 470,000 |
| Nov 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Nov 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.43% | - |
| Nov 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Nov 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.94% | 480,000 |
| Nov 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Nov 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Nov 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 540,000 |
| Nov 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Nov 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.23% | 420,000 |
| Nov 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 120,000 |
| Oct 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.43% | 70,000 |
| Oct 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 260,000 |
| Oct 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.45% | 470,000 |
| Oct 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 330,000 |
| Oct 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.43% | 1,440,000 |
| Oct 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 680,000 |
| Oct 13, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -7.89% | 1,440,000 |
| Oct 10, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.33% | 40,000 |