Hybrid Kinetic Group Limited (HKG:1188)
Hong Kong · Delayed Price · Currency is HKD 0.0120
-0.0010 (-7.69%)
At close: Mar 31, 2025
Hybrid Kinetic Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | 128,088,000 |
| Mar 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 32,638,000 |
| Mar 27, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -23.53% | 98,994,000 |
| Mar 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.25% | 84,008,000 |
| Mar 25, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 14.29% | 37,848,000 |
| Mar 24, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 16.67% | 84,822,000 |
| Mar 21, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -14.29% | 40,276,000 |
| Mar 20, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 45,218,000 |
| Mar 19, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 15.38% | 129,244,000 |
| Mar 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.33% | 19,202,000 |
| Mar 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.09% | 42,874,000 |
| Mar 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 20,142,000 |
| Mar 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 10,354,000 |
| Mar 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.09% | 4,842,000 |
| Mar 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 8,980,000 |
| Mar 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 61,622,000 |
| Mar 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 14,124,400 |
| Mar 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 23,940,000 |
| Mar 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 23,858,000 |
| Mar 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.00% | 26,616,000 |
| Mar 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 14,916,000 |
| Feb 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 33,982,000 |
| Feb 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.00% | 27,214,000 |
| Feb 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 48,428,000 |
| Feb 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 21,416,000 |
| Feb 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 30,842,000 |
| Feb 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 30,644,000 |
| Feb 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 26,454,000 |
| Feb 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 7,108,000 |
| Feb 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.09% | 10,442,000 |
| Feb 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 5,706,000 |
| Feb 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 5,344,000 |
| Feb 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.09% | 2,172,000 |
| Feb 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 14,938,000 |
| Feb 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 5,548,000 |
| Feb 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,258,000 |
| Feb 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,194,000 |
| Feb 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,354,000 |
| Feb 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.09% | 4,082,000 |
| Feb 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,990,000 |
| Feb 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 2,014,000 |
| Jan 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.09% | 4,420,000 |
| Jan 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 8,272,000 |
| Jan 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.09% | 5,146,000 |
| Jan 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,180,000 |
| Jan 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 5,864,000 |
| Jan 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 1,192,000 |
| Jan 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,678,000 |
| Jan 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 7,862,000 |
| Jan 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 22,262,000 |