Kinergy Corporation Ltd. - 3302.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.34	0.33	0.33	0.34	0.32	338,000
February 16, 2026	0.35	0.35	0.35	0.35	0.35	0
February 13, 2026	0.36	0.35	0.35	0.36	0.34	518,000
February 12, 2026	0.35	0.35	0.35	0.35	0.35	170,000
February 11, 2026	0.35	0.35	0.35	0.35	0.34	448,000
February 10, 2026	0.33	0.34	0.34	0.35	0.32	1.59M
February 09, 2026	0.32	0.32	0.32	0.33	0.32	314,000
February 06, 2026	0.32	0.32	0.32	0.32	0.32	422,000
February 05, 2026	0.32	0.32	0.32	0.32	0.32	6,000
February 04, 2026	0.32	0.32	0.32	0.32	0.32	350,000
February 03, 2026	0.33	0.33	0.33	0.33	0.32	48,000
February 02, 2026	0.34	0.33	0.33	0.34	0.32	162,000
January 30, 2026	0.32	0.35	0.35	0.35	0.32	696,000
January 29, 2026	0.31	0.34	0.34	0.34	0.3	2.04M
January 28, 2026	0.32	0.31	0.31	0.32	0.31	426,000
January 27, 2026	0.32	0.32	0.32	0.33	0.32	416,000
January 26, 2026	0.34	0.34	0.34	0.35	0.31	1.39M
January 23, 2026	0.33	0.34	0.34	0.34	0.31	1.19M
January 22, 2026	0.33	0.34	0.34	0.34	0.33	76,000
January 21, 2026	0.34	0.34	0.34	0.34	0.32	322,000
January 20, 2026	0.33	0.33	0.33	0.34	0.33	146,000
January 19, 2026	0.34	0.35	0.35	0.36	0.34	36,000
January 16, 2026	0.35	0.36	0.36	0.36	0.35	284,000
January 15, 2026	0.33	0.36	0.36	0.36	0.32	1.07M
January 14, 2026	0.33	0.33	0.33	0.35	0.33	244,000
January 13, 2026	0.33	0.33	0.33	0.34	0.33	600,000
January 12, 2026	0.34	0.34	0.34	0.36	0.31	1.55M
January 09, 2026	0.34	0.34	0.34	0.34	0.33	450,000
January 08, 2026	0.35	0.34	0.34	0.35	0.33	736,000
January 07, 2026	0.35	0.35	0.35	0.36	0.34	556,000
January 06, 2026	0.35	0.35	0.35	0.37	0.34	838,000
January 05, 2026	0.36	0.35	0.35	0.37	0.33	940,000
January 02, 2026	0.36	0.36	0.36	0.39	0.36	768,000
December 31, 2025	0.36	0.36	0.36	0.39	0.36	154,000
December 30, 2025	0.38	0.36	0.36	0.38	0.35	934,000
December 29, 2025	0.41	0.38	0.38	0.41	0.36	580,000
December 24, 2025	0.37	0.41	0.41	0.41	0.37	402,000
December 23, 2025	0.38	0.39	0.39	0.4	0.38	51,000
December 22, 2025	0.34	0.4	0.4	0.42	0.34	340,000
December 19, 2025	0.41	0.41	0.41	0.42	0.4	468,000
December 18, 2025	0.38	0.39	0.39	0.39	0.37	152,000
December 17, 2025	0.39	0.38	0.38	0.39	0.38	276,000
December 16, 2025	0.38	0.39	0.39	0.41	0.38	210,000
December 15, 2025	0.37	0.41	0.41	0.42	0.37	712,000
December 12, 2025	0.37	0.39	0.39	0.41	0.37	314,000
December 11, 2025	0.42	0.39	0.39	0.43	0.39	874,000
December 10, 2025	0.36	0.43	0.43	0.45	0.36	3.96M
December 09, 2025	0.35	0.36	0.36	0.37	0.34	1.23M
December 08, 2025	0.35	0.35	0.35	0.38	0.34	766,000
December 05, 2025	0.35	0.37	0.37	0.38	0.35	286,000
December 04, 2025	0.37	0.37	0.37	0.38	0.36	826,000
December 03, 2025	0.39	0.38	0.38	0.41	0.36	966,000
December 02, 2025	0.4	0.4	0.4	0.41	0.38	1.54M
December 01, 2025	0.45	0.4	0.4	0.45	0.39	1.94M
November 28, 2025	0.45	0.43	0.43	0.49	0.4	2.58M
November 27, 2025	0.39	0.44	0.44	0.49	0.37	11.17M
November 26, 2025	0.3	0.39	0.39	0.4	0.28	5.68M
November 25, 2025	0.29	0.32	0.32	0.32	0.27	2.26M
November 24, 2025	0.25	0.29	0.29	0.32	0.24	5.43M
November 21, 2025	0.27	0.23	0.23	0.27	0.23	2.18M

Kinergy Corporation Ltd. (3302.HK) HKSE