Kinetic Development Group Limited (HKG:1277)
Hong Kong · Delayed Price · Currency is HKD 1.190
-0.010 (-0.83%)
Aug 26, 2025, 4:08 PM HKT
Kinetic Development Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 1.19 | 1.21 | 1.18 | 1.19 | 1.19 | -0.83% | 13,058,000 |
| Aug 25, 2025 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | 0.84% | 8,988,000 |
| Aug 22, 2025 | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | -0.83% | 13,956,000 |
| Aug 21, 2025 | 1.17 | 1.21 | 1.16 | 1.20 | 1.20 | 4.35% | 34,736,000 |
| Aug 20, 2025 | 1.15 | 1.17 | 1.15 | 1.15 | 1.15 | -0.86% | 9,756,657 |
| Aug 19, 2025 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -0.85% | 9,668,000 |
| Aug 18, 2025 | 1.19 | 1.20 | 1.16 | 1.17 | 1.17 | -1.68% | 28,192,000 |
| Aug 15, 2025 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | - | 12,934,000 |
| Aug 14, 2025 | 1.22 | 1.23 | 1.19 | 1.19 | 1.19 | -1.65% | 16,144,000 |
| Aug 13, 2025 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -2.42% | 8,468,000 |
| Aug 12, 2025 | 1.21 | 1.24 | 1.20 | 1.24 | 1.24 | 3.33% | 15,702,000 |
| Aug 11, 2025 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | - | 10,406,000 |
| Aug 8, 2025 | 1.22 | 1.23 | 1.19 | 1.20 | 1.20 | -1.64% | 16,642,000 |
| Aug 7, 2025 | 1.20 | 1.22 | 1.19 | 1.22 | 1.22 | 1.67% | 10,284,000 |
| Aug 6, 2025 | 1.22 | 1.25 | 1.19 | 1.20 | 1.20 | -6.98% | 52,534,000 |
| Aug 5, 2025 | 1.31 | 1.31 | 1.28 | 1.29 | 1.29 | -0.77% | 7,464,000 |
| Aug 4, 2025 | 1.27 | 1.30 | 1.26 | 1.30 | 1.30 | 2.36% | 10,540,000 |
| Aug 1, 2025 | 1.29 | 1.30 | 1.26 | 1.27 | 1.27 | -1.55% | 8,392,000 |
| Jul 31, 2025 | 1.34 | 1.34 | 1.28 | 1.29 | 1.29 | -3.01% | 16,804,000 |
| Jul 30, 2025 | 1.35 | 1.38 | 1.33 | 1.33 | 1.33 | -2.21% | 13,268,000 |
| Jul 29, 2025 | 1.36 | 1.36 | 1.30 | 1.36 | 1.36 | - | 15,106,000 |
| Jul 28, 2025 | 1.34 | 1.37 | 1.29 | 1.36 | 1.36 | 0.74% | 24,324,000 |
| Jul 25, 2025 | 1.38 | 1.40 | 1.34 | 1.35 | 1.35 | -1.46% | 18,988,498 |
| Jul 24, 2025 | 1.35 | 1.37 | 1.33 | 1.37 | 1.37 | 1.48% | 22,292,000 |
| Jul 23, 2025 | 1.41 | 1.41 | 1.32 | 1.35 | 1.35 | -0.74% | 34,280,498 |
| Jul 22, 2025 | 1.34 | 1.40 | 1.30 | 1.36 | 1.36 | 3.03% | 67,004,195 |
| Jul 21, 2025 | 1.27 | 1.33 | 1.25 | 1.32 | 1.32 | 5.60% | 38,492,000 |
| Jul 18, 2025 | 1.23 | 1.29 | 1.23 | 1.25 | 1.25 | 2.46% | 16,628,000 |
| Jul 17, 2025 | 1.23 | 1.25 | 1.21 | 1.22 | 1.22 | - | 13,204,000 |
| Jul 16, 2025 | 1.24 | 1.25 | 1.22 | 1.22 | 1.22 | -0.81% | 16,318,000 |
| Jul 15, 2025 | 1.27 | 1.27 | 1.23 | 1.23 | 1.23 | -3.15% | 14,908,000 |
| Jul 14, 2025 | 1.23 | 1.46 | 1.21 | 1.27 | 1.27 | - | 94,380,000 |
| Jul 11, 2025 | 1.25 | 1.28 | 1.23 | 1.27 | 1.27 | 1.60% | 23,728,000 |
| Jul 10, 2025 | 1.18 | 1.25 | 1.18 | 1.25 | 1.25 | 5.93% | 38,976,000 |
| Jul 9, 2025 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 0.85% | 9,364,000 |
| Jul 8, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 0.86% | 4,192,000 |
| Jul 7, 2025 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -0.85% | 5,160,000 |
| Jul 4, 2025 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | - | 6,708,000 |
| Jul 3, 2025 | 1.18 | 1.19 | 1.15 | 1.17 | 1.17 | -0.85% | 12,414,000 |
| Jul 2, 2025 | 1.12 | 1.20 | 1.12 | 1.18 | 1.18 | 4.42% | 35,876,000 |
| Jun 30, 2025 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | - | 5,976,000 |
| Jun 27, 2025 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | - | 15,880,000 |
| Jun 26, 2025 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | - | 3,666,000 |
| Jun 25, 2025 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | - | 4,800,000 |
| Jun 24, 2025 | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | -0.88% | 9,968,000 |
| Jun 23, 2025 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | - | 5,086,000 |
| Jun 20, 2025 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | - | 1,750,000 |
| Jun 19, 2025 | 1.18 | 1.18 | 1.12 | 1.14 | 1.14 | -2.56% | 10,436,000 |
| Jun 18, 2025 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | - | 6,588,000 |
| Jun 17, 2025 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | -0.85% | 6,010,000 |