Kinetic Development Group Limited 1277
HKEX · Hong Kong SAR China · Energy Minerals
HKD 1.83-0.04 (-2.14%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 1.83 | -2.14% | HKD 1.86 | HKD 1.86 | HKD 1.82 | 334.00K |
| 2026-09-30 | HKD 1.87 | +0.27% | HKD 1.87 | HKD 1.91 | HKD 1.86 | 11.36M |
| 2026-09-29 | HKD 1.87 | -2.10% | HKD 1.89 | HKD 1.89 | HKD 1.84 | 4.86M |
| 2026-09-28 | HKD 1.90 | +5.83% | HKD 1.83 | HKD 1.93 | HKD 1.83 | 11.97M |
| 2026-09-25 | HKD 1.80 | -3.49% | HKD 1.86 | HKD 1.87 | HKD 1.79 | 8.43M |
| 2026-09-24 | HKD 1.87 | -0.27% | HKD 1.85 | HKD 1.89 | HKD 1.84 | 6.32M |
| 2026-09-23 | HKD 1.87 | -1.84% | HKD 1.90 | HKD 1.92 | HKD 1.87 | 6.61M |
| 2026-09-22 | HKD 1.90 | +1.33% | HKD 1.87 | HKD 1.92 | HKD 1.85 | 9.94M |
| 2026-09-21 | HKD 1.88 | -0.53% | HKD 1.89 | HKD 1.92 | HKD 1.87 | 9.41M |
| 2026-09-18 | HKD 1.89 | -1.56% | HKD 1.92 | HKD 1.93 | HKD 1.88 | 8.96M |
| 2026-09-17 | HKD 1.92 | -1.79% | HKD 1.92 | HKD 1.95 | HKD 1.90 | 6.84M |
| 2026-09-16 | HKD 1.96 | +0.77% | HKD 1.96 | HKD 1.97 | HKD 1.91 | 5.87M |
| 2026-09-15 | HKD 1.94 | +1.04% | HKD 1.92 | HKD 1.98 | HKD 1.90 | 12.81M |
| 2026-09-14 | HKD 1.92 | -3.52% | HKD 2.02 | HKD 2.02 | HKD 1.90 | 14.15M |
| 2026-09-11 | HKD 1.99 | -2.69% | HKD 2.09 | HKD 2.09 | HKD 1.98 | 12.25M |
| 2026-09-10 | HKD 2.05 | -3.99% | HKD 2.13 | HKD 2.13 | HKD 2.04 | 12.83M |
| 2026-09-09 | HKD 2.13 | +4.67% | HKD 2.05 | HKD 2.15 | HKD 2.03 | 22.38M |
| 2026-09-08 | HKD 2.04 | +4.63% | HKD 1.92 | HKD 2.05 | HKD 1.93 | 11.55M |
| 2026-09-07 | HKD 1.95 | -2.75% | HKD 2.02 | HKD 2.02 | HKD 1.92 | 13.35M |
| 2026-09-04 | HKD 2.00 | -1.23% | HKD 1.99 | HKD 2.03 | HKD 1.94 | 11.89M |
| 2026-09-03 | HKD 2.03 | -0.49% | HKD 2.05 | HKD 2.08 | HKD 2.00 | 14.43M |
| 2026-09-02 | HKD 2.04 | -4.46% | HKD 2.16 | HKD 2.16 | HKD 2.01 | 14.30M |
| 2026-09-01 | HKD 2.13 | -4.48% | HKD 2.26 | HKD 2.27 | HKD 2.12 | 14.24M |
| 2026-08-31 | HKD 2.23 | +4.45% | HKD 2.16 | HKD 2.25 | HKD 2.13 | 27.86M |
| 2026-08-28 | HKD 2.13 | 0.00% | HKD 2.15 | HKD 2.16 | HKD 2.10 | 8.80M |
| 2026-08-27 | HKD 2.13 | +5.43% | HKD 2.03 | HKD 2.13 | HKD 2.02 | 14.03M |
| 2026-08-26 | HKD 2.03 | -4.26% | HKD 2.10 | HKD 2.10 | HKD 2.02 | 20.42M |
| 2026-08-25 | HKD 2.12 | -0.94% | HKD 2.15 | HKD 2.17 | HKD 2.08 | 11.84M |
| 2026-08-24 | HKD 2.13 | -1.61% | HKD 2.17 | HKD 2.19 | HKD 2.13 | 8.40M |
| 2026-08-21 | HKD 2.17 | +2.60% | HKD 2.08 | HKD 2.21 | HKD 2.08 | 15.51M |
| 2026-08-20 | HKD 2.12 | +2.92% | HKD 2.06 | HKD 2.13 | HKD 2.05 | 12.55M |
| 2026-08-19 | HKD 2.06 | +0.24% | HKD 2.07 | HKD 2.12 | HKD 2.03 | 14.57M |
| 2026-08-18 | HKD 2.05 | +0.24% | HKD 2.05 | HKD 2.09 | HKD 2.04 | 8.06M |
| 2026-08-17 | HKD 2.05 | 0.00% | HKD 2.05 | HKD 2.09 | HKD 2.00 | 6.11M |
| 2026-08-14 | HKD 2.05 | +4.87% | HKD 1.92 | HKD 2.05 | HKD 1.92 | 10.44M |
| 2026-08-13 | HKD 1.95 | -4.18% | HKD 2.05 | HKD 2.05 | HKD 1.94 | 24.01M |
| 2026-08-12 | HKD 2.04 | 0.00% | HKD 2.01 | HKD 2.11 | HKD 2.01 | 19.52M |
| 2026-08-11 | HKD 2.04 | -1.93% | HKD 2.08 | HKD 2.09 | HKD 2.00 | 15.13M |
| 2026-08-10 | HKD 2.08 | +9.21% | HKD 1.91 | HKD 2.09 | HKD 1.91 | 25.83M |
| 2026-08-07 | HKD 1.90 | 0.00% | HKD 1.88 | HKD 1.92 | HKD 1.86 | 14.63M |
| 2026-08-06 | HKD 1.90 | +6.44% | HKD 1.79 | HKD 1.92 | HKD 1.77 | 25.33M |
| 2026-08-05 | HKD 1.78 | +4.39% | HKD 1.72 | HKD 1.84 | HKD 1.71 | 14.62M |
| 2026-08-04 | HKD 1.71 | +2.70% | HKD 1.67 | HKD 1.72 | HKD 1.65 | 7.98M |
| 2026-08-03 | HKD 1.66 | -1.48% | HKD 1.71 | HKD 1.71 | HKD 1.65 | 4.44M |
| 2026-07-31 | HKD 1.69 | -2.87% | HKD 1.72 | HKD 1.74 | HKD 1.67 | 19.57M |
| 2026-07-30 | HKD 1.74 | +1.75% | HKD 1.72 | HKD 1.78 | HKD 1.72 | 12.27M |
| 2026-07-29 | HKD 1.71 | +2.40% | HKD 1.69 | HKD 1.73 | HKD 1.68 | 8.05M |
| 2026-07-28 | HKD 1.67 | -1.18% | HKD 1.68 | HKD 1.69 | HKD 1.66 | 5.73M |
| 2026-07-27 | HKD 1.69 | 0.00% | HKD 1.69 | HKD 1.70 | HKD 1.65 | 7.05M |
| 2026-07-24 | HKD 1.69 | -3.98% | HKD 1.76 | HKD 1.76 | HKD 1.67 | 8.62M |
| 2026-07-23 | HKD 1.76 | +2.33% | HKD 1.72 | HKD 1.77 | HKD 1.72 | 10.81M |
| 2026-07-22 | HKD 1.72 | +3.61% | HKD 1.67 | HKD 1.73 | HKD 1.67 | 9.34M |
| 2026-07-21 | HKD 1.66 | -2.35% | HKD 1.69 | HKD 1.70 | HKD 1.64 | 8.14M |
| 2026-07-20 | HKD 1.70 | +7.59% | HKD 1.63 | HKD 1.71 | HKD 1.61 | 28.25M |
| 2026-07-17 | HKD 1.58 | -3.07% | HKD 1.63 | HKD 1.63 | HKD 1.55 | 11.59M |
| 2026-07-16 | HKD 1.63 | -0.61% | HKD 1.63 | HKD 1.67 | HKD 1.61 | 9.63M |
| 2026-07-15 | HKD 1.64 | +1.23% | HKD 1.63 | HKD 1.65 | HKD 1.60 | 8.68M |
| 2026-07-14 | HKD 1.62 | +3.85% | HKD 1.57 | HKD 1.63 | HKD 1.55 | 7.69M |
| 2026-07-13 | HKD 1.56 | -0.64% | HKD 1.58 | HKD 1.59 | HKD 1.54 | 18.15M |
| 2026-07-10 | HKD 1.57 | 0.00% | HKD 1.59 | HKD 1.59 | HKD 1.55 | 16.84M |
| 2026-07-09 | HKD 1.57 | -1.87% | HKD 1.61 | HKD 1.61 | HKD 1.57 | 6.24M |
| 2026-07-08 | HKD 1.60 | +1.27% | HKD 1.60 | HKD 1.63 | HKD 1.59 | 5.91M |
| 2026-07-07 | HKD 1.58 | -4.82% | HKD 1.64 | HKD 1.66 | HKD 1.56 | 13.24M |
| 2026-07-06 | HKD 1.66 | +1.84% | HKD 1.62 | HKD 1.67 | HKD 1.61 | 11.34M |
| 2026-07-03 | HKD 1.63 | +1.87% | HKD 1.61 | HKD 1.64 | HKD 1.58 | 14.65M |
| 2026-07-02 | HKD 1.60 | +3.90% | HKD 1.54 | HKD 1.60 | HKD 1.52 | 17.23M |
| 2026-06-30 | HKD 1.54 | +0.65% | HKD 1.54 | HKD 1.55 | HKD 1.50 | 11.80M |
| 2026-06-29 | HKD 1.53 | +0.66% | HKD 1.50 | HKD 1.54 | HKD 1.46 | 18.90M |
| 2026-06-26 | HKD 1.52 | -1.30% | HKD 1.55 | HKD 1.55 | HKD 1.49 | 14.13M |
| 2026-06-25 | HKD 1.54 | -2.53% | HKD 1.58 | HKD 1.58 | HKD 1.51 | 13.04M |
| 2026-06-24 | HKD 1.58 | +1.28% | HKD 1.57 | HKD 1.60 | HKD 1.53 | 15.05M |
| 2026-06-23 | HKD 1.56 | -3.11% | HKD 1.61 | HKD 1.61 | HKD 1.54 | 23.37M |
| 2026-06-22 | HKD 1.61 | 0.00% | HKD 1.61 | HKD 1.62 | HKD 1.55 | 19.23M |
| 2026-06-18 | HKD 1.61 | -4.73% | HKD 1.65 | HKD 1.67 | HKD 1.60 | 35.33M |
| 2026-06-17 | HKD 1.69 | -1.17% | HKD 1.67 | HKD 1.69 | HKD 1.63 | 29.19M |
| 2026-06-16 | HKD 1.71 | -1.16% | HKD 1.73 | HKD 1.75 | HKD 1.68 | 19.08M |
| 2026-06-15 | HKD 1.73 | -4.95% | HKD 1.84 | HKD 1.86 | HKD 1.70 | 37.19M |
| 2026-06-12 | HKD 1.82 | +2.82% | HKD 1.76 | HKD 1.82 | HKD 1.76 | 24.05M |
| 2026-06-11 | HKD 1.77 | -1.12% | HKD 1.80 | HKD 1.84 | HKD 1.75 | 21.86M |
| 2026-06-10 | HKD 1.79 | -8.21% | HKD 1.94 | HKD 1.95 | HKD 1.71 | 71.49M |
| 2026-06-09 | HKD 1.95 | +1.04% | HKD 1.92 | HKD 1.99 | HKD 1.83 | 28.60M |
| 2026-06-08 | HKD 1.93 | +2.12% | HKD 1.89 | HKD 1.97 | HKD 1.84 | 43.56M |
| 2026-06-05 | HKD 1.89 | -2.07% | HKD 1.95 | HKD 2.06 | HKD 1.89 | 58.34M |
| 2026-06-04 | HKD 1.93 | -8.96% | HKD 2.11 | HKD 2.11 | HKD 1.87 | 98.42M |
| 2026-06-03 | HKD 2.12 | 0.00% | HKD 2.11 | HKD 2.16 | HKD 2.04 | 24.72M |
| 2026-06-02 | HKD 2.12 | -1.85% | HKD 2.16 | HKD 2.28 | HKD 2.08 | 65.76M |
| 2026-06-01 | HKD 2.16 | +8.00% | HKD 1.97 | HKD 2.19 | HKD 1.93 | 55.50M |
| 2026-05-29 | HKD 2.00 | +6.38% | HKD 1.88 | HKD 2.00 | HKD 1.86 | 25.52M |
| 2026-05-28 | HKD 1.88 | +0.53% | HKD 1.88 | HKD 1.89 | HKD 1.85 | 11.60M |
| 2026-05-27 | HKD 1.87 | 0.00% | HKD 1.88 | HKD 1.94 | HKD 1.82 | 28.00M |