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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	0.3	0.27	0.27	0.3	0.26	1.12M
November 19, 2025	0.26	0.27	0.27	0.28	0.26	566,000
November 18, 2025	0.28	0.26	0.26	0.28	0.25	838,000
November 17, 2025	0.31	0.28	0.28	0.31	0.27	3.12M
November 14, 2025	0.25	0.31	0.31	0.35	0.25	16.98M
November 13, 2025	0.25	0.25	0.25	0.25	0.24	840,100
November 12, 2025	0.25	0.25	0.25	0.26	0.24	1.14M
November 11, 2025	0.26	0.26	0.26	0.27	0.25	552,010
November 10, 2025	0.25	0.27	0.27	0.28	0.25	1.98M
November 07, 2025	0.27	0.24	0.24	0.27	0.24	894,000
November 06, 2025	0.22	0.27	0.27	0.28	0.22	6.9M
November 05, 2025	0.24	0.22	0.22	0.24	0.22	6.71M
November 04, 2025	0.27	0.24	0.24	0.28	0.24	5.7M
November 03, 2025	0.33	0.28	0.28	0.33	0.27	8.08M
October 31, 2025	0.34	0.34	0.34	0.39	0.33	4.7M
October 30, 2025	0.37	0.34	0.34	0.37	0.34	1.57M
October 28, 2025	0.38	0.36	0.36	0.38	0.36	2.32M
October 27, 2025	0.41	0.39	0.39	0.42	0.38	2.63M
October 24, 2025	0.41	0.4	0.4	0.41	0.37	2.5M
October 23, 2025	0.41	0.38	0.38	0.41	0.37	1.22M
October 22, 2025	0.37	0.39	0.39	0.39	0.36	1.67M
October 21, 2025	0.37	0.37	0.37	0.41	0.37	2.25M
October 20, 2025	0.37	0.38	0.38	0.42	0.37	4.4M
October 17, 2025	0.41	0.36	0.36	0.44	0.36	3.24M

Kinergy Corporation Ltd. (3302.HK) HKSE