Kinetic Development Group Limited (1277.HK) HKSE
2.11
+0(+0.00%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.11
+0(+0.00%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 2.14 | 2.11 | 2.11 | 2.19 | 2.08 | 10.66M |
| April 01, 2026 | 2.12 | 2.11 | 2.11 | 2.18 | 2.08 | 22.31M |
| March 31, 2026 | 2.16 | 2.12 | 2.12 | 2.22 | 2.08 | 19.42M |
| March 30, 2026 | 2.18 | 2.21 | 2.21 | 2.24 | 2.12 | 19.71M |
| March 27, 2026 | 2.25 | 2.18 | 2.18 | 2.25 | 2.12 | 21.19M |
| March 26, 2026 | 2.32 | 2.21 | 2.21 | 2.35 | 2.15 | 29.54M |
| March 25, 2026 | 2.16 | 2.4 | 2.4 | 2.4 | 2.11 | 53M |
| March 24, 2026 | 2.27 | 2.16 | 2.16 | 2.27 | 2.14 | 16.6M |
| March 23, 2026 | 2.22 | 2.24 | 2.24 | 2.31 | 2.19 | 31.13M |
| March 20, 2026 | 2.18 | 2.25 | 2.25 | 2.29 | 2.13 | 21.41M |
| March 19, 2026 | 2.25 | 2.24 | 2.24 | 2.4 | 2.21 | 33.38M |
| March 18, 2026 | 2.25 | 2.23 | 2.23 | 2.32 | 2.17 | 23.73M |
| March 17, 2026 | 2.35 | 2.24 | 2.24 | 2.35 | 2.22 | 35.72M |
| March 16, 2026 | 2.45 | 2.35 | 2.35 | 2.52 | 2.32 | 28.93M |
| March 13, 2026 | 2.53 | 2.46 | 2.46 | 2.7 | 2.41 | 69.72M |
| March 12, 2026 | 2.38 | 2.53 | 2.53 | 2.56 | 2.35 | 36.31M |
| March 11, 2026 | 2.2 | 2.39 | 2.39 | 2.43 | 2.16 | 43.31M |
| March 10, 2026 | 2.18 | 2.25 | 2.25 | 2.25 | 2.14 | 9.5M |
| March 09, 2026 | 2.3 | 2.22 | 2.22 | 2.35 | 2.19 | 33.26M |
| March 06, 2026 | 2.26 | 2.23 | 2.23 | 2.29 | 2.16 | 20.15M |
| March 05, 2026 | 2.1 | 2.26 | 2.26 | 2.3 | 2.09 | 45.64M |
| March 04, 2026 | 2.11 | 2.08 | 2.08 | 2.11 | 2.05 | 13.65M |
| March 03, 2026 | 2.16 | 2.12 | 2.12 | 2.21 | 2.04 | 31.52M |
| March 02, 2026 | 2.08 | 2.16 | 2.16 | 2.18 | 2.05 | 51.36M |
| February 27, 2026 | 1.95 | 2.06 | 2.06 | 2.07 | 1.9 | 26.53M |
| February 26, 2026 | 2 | 1.96 | 1.96 | 2 | 1.89 | 17.65M |
| February 25, 2026 | 1.89 | 2 | 2 | 2 | 1.89 | 23.68M |
| February 24, 2026 | 1.89 | 1.89 | 1.89 | 1.9 | 1.82 | 20.43M |
| February 23, 2026 | 1.94 | 1.89 | 1.89 | 1.97 | 1.86 | 5.86M |
| February 20, 2026 | 1.89 | 1.92 | 0 | 1.93 | 1.86 | 6.22M |
| February 16, 2026 | 1.85 | 1.88 | 0 | 1.91 | 1.84 | 2.71M |
| February 13, 2026 | 1.9 | 1.87 | 0 | 1.91 | 1.84 | 16.14M |
| February 12, 2026 | 1.9 | 1.91 | 0 | 1.93 | 1.86 | 11.1M |
| February 11, 2026 | 1.86 | 1.9 | 0 | 1.93 | 1.82 | 24.85M |
| February 10, 2026 | 1.8 | 1.86 | 0 | 1.88 | 1.77 | 22.37M |
| February 09, 2026 | 1.77 | 1.78 | 0 | 1.85 | 1.75 | 11.89M |
| February 06, 2026 | 1.72 | 1.77 | 0 | 1.8 | 1.65 | 17.7M |
| February 05, 2026 | 1.87 | 1.73 | 0 | 1.92 | 1.7 | 39.55M |
| February 04, 2026 | 1.75 | 1.89 | 0 | 1.9 | 1.75 | 67.18M |
| February 03, 2026 | 1.7 | 1.75 | 0 | 1.76 | 1.68 | 15.99M |
| February 02, 2026 | 1.75 | 1.68 | 0 | 1.77 | 1.66 | 18.76M |
| January 30, 2026 | 1.71 | 1.75 | 0 | 1.77 | 1.7 | 17.13M |
| January 29, 2026 | 1.72 | 1.7 | 0 | 1.73 | 1.66 | 14.29M |
| January 28, 2026 | 1.59 | 1.71 | 0 | 1.73 | 1.59 | 33.58M |
| January 27, 2026 | 1.62 | 1.59 | 0 | 1.64 | 1.59 | 15.36M |
| January 26, 2026 | 1.62 | 1.63 | 0 | 1.66 | 1.59 | 17.88M |
| January 23, 2026 | 1.56 | 1.61 | 0 | 1.62 | 1.56 | 19.62M |
| January 22, 2026 | 1.5 | 1.56 | 0 | 1.57 | 1.5 | 13.53M |
| January 21, 2026 | 1.52 | 1.51 | 0 | 1.54 | 1.48 | 8.32M |
| January 20, 2026 | 1.49 | 1.51 | 0 | 1.52 | 1.45 | 12.27M |
| January 19, 2026 | 1.48 | 1.47 | 0 | 1.52 | 1.46 | 8.95M |
| January 16, 2026 | 1.44 | 1.5 | 0 | 1.51 | 1.44 | 11.14M |
| January 15, 2026 | 1.45 | 1.44 | 0 | 1.48 | 1.43 | 8.89M |
| January 14, 2026 | 1.44 | 1.44 | 0 | 1.45 | 1.41 | 12.42M |
| January 13, 2026 | 1.48 | 1.46 | 0 | 1.51 | 1.44 | 11.64M |
| January 12, 2026 | 1.55 | 1.48 | 0 | 1.56 | 1.48 | 12.18M |
| January 09, 2026 | 1.54 | 1.54 | 0 | 1.61 | 1.52 | 36.63M |
| January 08, 2026 | 1.55 | 1.53 | 0 | 1.57 | 1.52 | 19.01M |
| January 07, 2026 | 1.46 | 1.57 | 0 | 1.57 | 1.46 | 30.71M |
| January 06, 2026 | 1.42 | 1.46 | 0 | 1.46 | 1.39 | 15.76M |