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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	0.42	0.41	0.41	0.42	0.39	2.05M
October 15, 2025	0.44	0.41	0.41	0.44	0.39	2.71M
October 14, 2025	0.45	0.4	0.4	0.46	0.4	2.79M
October 13, 2025	0.39	0.45	0.45	0.5	0.37	11.71M
October 10, 2025	0.44	0.39	0.39	0.44	0.39	4.17M
October 09, 2025	0.46	0.44	0.44	0.49	0.43	4.82M
October 08, 2025	0.46	0.48	0.48	0.51	0.46	4.77M
October 06, 2025	0.51	0.49	0.49	0.59	0.45	14.01M
October 03, 2025	0.43	0.5	0.5	0.63	0.39	26.95M
October 02, 2025	0.33	0.45	0.45	0.51	0.33	42.39M
September 30, 2025	0.32	0.31	0.31	0.34	0.3	6.57M
September 29, 2025	0.33	0.33	0.33	0.38	0.31	18.03M
September 26, 2025	0.45	0.34	0.34	0.48	0.33	47.31M
September 25, 2025	0.2	0.5	0.5	0.58	0.2	174.83M
September 24, 2025	0.14	0.19	0.19	0.19	0.14	15.74M
September 23, 2025	0.15	0.15	0.15	0.16	0.15	760,000
September 22, 2025	0.15	0.15	0.15	0.15	0.15	526,000
September 19, 2025	0.15	0.15	0.15	0.15	0.15	90,000
September 18, 2025	0.16	0.16	0.16	0.16	0.16	4,000
September 17, 2025	0.15	0.15	0.15	0.16	0.15	14,000
September 16, 2025	0.15	0.15	0.15	0.15	0.15	0
September 15, 2025	0.15	0.15	0.15	0.16	0.15	1.33M
September 12, 2025	0.16	0.16	0.16	0.16	0.15	1.15M
September 11, 2025	0.17	0.16	0.16	0.17	0.15	916,000
September 10, 2025	0.16	0.16	0.16	0.16	0.16	1.72M
September 09, 2025	0.16	0.16	0.16	0.17	0.15	1.04M

Kinergy Corporation Ltd. (3302.HK) HKSE