Kinergy Corporation Ltd. (3302.HK) HKSE

0.34

+0(+0.00%)

Updated at April 02 11:54AM

Currency In HKD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	0.33	0.34	0.34	0.34	0.32	248,000
April 01, 2026	0.34	0.34	0.34	0.34	0.34	104,000
March 31, 2026	0.34	0.35	0.35	0.37	0.34	984,000
March 30, 2026	0.34	0.36	0.36	0.37	0.34	218,000
March 27, 2026	0.34	0.36	0.36	0.36	0.34	476,000
March 26, 2026	0.36	0.37	0.37	0.37	0.32	2.45M
March 25, 2026	0.36	0.35	0.35	0.36	0.34	18,000
March 24, 2026	0.33	0.34	0.34	0.35	0.31	1.49M
March 23, 2026	0.34	0.31	0.31	0.34	0.31	788,000
March 20, 2026	0.37	0.36	0.36	0.37	0.36	938,000
March 19, 2026	0.4	0.38	0.38	0.42	0.33	4.49M
March 18, 2026	0.37	0.4	0.4	0.42	0.37	1.6M
March 17, 2026	0.35	0.37	0.37	0.4	0.35	1.82M
March 16, 2026	0.33	0.35	0.35	0.35	0.33	390,000
March 13, 2026	0.32	0.35	0.35	0.35	0.32	2.05M
March 12, 2026	0.32	0.32	0.32	0.32	0.32	270,000
March 11, 2026	0.32	0.32	0.32	0.32	0.32	98,000
March 10, 2026	0.32	0.32	0.32	0.32	0.32	20,000
March 09, 2026	0.32	0.33	0.33	0.34	0.31	1.36M
March 06, 2026	0.32	0.33	0.33	0.33	0.32	52,000
March 05, 2026	0.31	0.32	0.32	0.32	0.31	672,000
March 04, 2026	0.32	0.32	0.32	0.32	0.32	172,000
March 03, 2026	0.31	0.32	0.32	0.37	0.31	4.14M
March 02, 2026	0.33	0.31	0.31	0.34	0.31	236,000
February 27, 2026	0.34	0.33	0.33	0.34	0.3	1.65M
February 26, 2026	0.33	0.33	0.33	0.36	0.33	460,000
February 25, 2026	0.34	0.33	0.33	0.34	0.33	608,000
February 24, 2026	0.34	0.33	0.33	0.35	0.33	360,000
February 23, 2026	0.32	0.35	0.35	0.35	0.31	792,000
February 20, 2026	0.34	0.33	0	0.34	0.32	338,000
February 16, 2026	0.35	0.35	0	0.35	0.35	0
February 13, 2026	0.36	0.35	0	0.36	0.34	518,000
February 12, 2026	0.35	0.35	0	0.35	0.35	170,000
February 11, 2026	0.35	0.35	0	0.35	0.34	448,000
February 10, 2026	0.33	0.34	0	0.35	0.32	1.59M
February 09, 2026	0.32	0.32	0	0.33	0.32	314,000
February 06, 2026	0.32	0.32	0	0.32	0.32	422,000
February 05, 2026	0.32	0.32	0	0.32	0.32	6,000
February 04, 2026	0.32	0.32	0	0.32	0.32	350,000
February 03, 2026	0.33	0.33	0	0.33	0.32	48,000
February 02, 2026	0.34	0.33	0	0.34	0.32	162,000
January 30, 2026	0.32	0.35	0	0.35	0.32	696,000
January 29, 2026	0.31	0.34	0	0.34	0.3	2.04M
January 28, 2026	0.32	0.31	0	0.32	0.31	426,000
January 27, 2026	0.32	0.32	0	0.33	0.32	416,000
January 26, 2026	0.34	0.34	0	0.35	0.31	1.39M
January 23, 2026	0.33	0.34	0	0.34	0.31	1.19M
January 22, 2026	0.33	0.34	0	0.34	0.33	76,000
January 21, 2026	0.34	0.34	0	0.34	0.32	322,000
January 20, 2026	0.33	0.33	0	0.34	0.33	146,000
January 19, 2026	0.34	0.35	0	0.36	0.34	36,000
January 16, 2026	0.35	0.36	0	0.36	0.35	284,000
January 15, 2026	0.33	0.36	0	0.36	0.32	1.07M
January 14, 2026	0.33	0.33	0	0.35	0.33	248,000
January 13, 2026	0.33	0.33	0	0.34	0.33	600,000
January 12, 2026	0.34	0.34	0	0.36	0.31	1.55M
January 09, 2026	0.34	0.34	0	0.34	0.33	452,000
January 08, 2026	0.35	0.34	0	0.35	0.33	736,000
January 07, 2026	0.35	0.35	0	0.36	0.34	556,000
January 06, 2026	0.35	0.35	0	0.37	0.34	838,000