Kinetic Development Group Limited (HKG:1277)
Hong Kong · Delayed Price · Currency is HKD 1.460
+0.020 (1.39%)
Oct 31, 2025, 4:08 PM HKT
Kinetic Development Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.44 | 1.48 | 1.42 | 1.46 | 1.46 | 1.39% | 28,048,452 |
| Oct 30, 2025 | 1.39 | 1.45 | 1.39 | 1.44 | 1.44 | 3.60% | 19,124,000 |
| Oct 28, 2025 | 1.41 | 1.41 | 1.36 | 1.39 | 1.39 | -1.42% | 14,856,647 |
| Oct 27, 2025 | 1.45 | 1.46 | 1.41 | 1.41 | 1.41 | -1.40% | 9,102,000 |
| Oct 24, 2025 | 1.42 | 1.44 | 1.41 | 1.43 | 1.43 | - | 6,928,000 |
| Oct 23, 2025 | 1.39 | 1.45 | 1.38 | 1.43 | 1.43 | 2.88% | 26,454,000 |
| Oct 22, 2025 | 1.38 | 1.41 | 1.35 | 1.39 | 1.39 | - | 13,466,000 |
| Oct 21, 2025 | 1.40 | 1.42 | 1.38 | 1.39 | 1.39 | - | 11,174,000 |
| Oct 20, 2025 | 1.40 | 1.46 | 1.37 | 1.39 | 1.39 | -0.71% | 31,382,050 |
| Oct 17, 2025 | 1.42 | 1.44 | 1.39 | 1.40 | 1.40 | -1.41% | 13,080,132 |
| Oct 16, 2025 | 1.38 | 1.44 | 1.38 | 1.42 | 1.42 | 2.16% | 16,320,000 |
| Oct 15, 2025 | 1.37 | 1.39 | 1.34 | 1.39 | 1.39 | 1.46% | 9,846,000 |
| Oct 14, 2025 | 1.39 | 1.43 | 1.36 | 1.37 | 1.37 | -2.84% | 17,634,000 |
| Oct 13, 2025 | 1.37 | 1.42 | 1.33 | 1.41 | 1.41 | -0.70% | 23,514,647 |
| Oct 10, 2025 | 1.45 | 1.47 | 1.41 | 1.42 | 1.42 | -3.40% | 25,491,647 |
| Oct 9, 2025 | 1.40 | 1.50 | 1.40 | 1.47 | 1.47 | 5.76% | 92,600,000 |
| Oct 8, 2025 | 1.33 | 1.39 | 1.30 | 1.39 | 1.39 | 6.11% | 18,704,000 |
| Oct 6, 2025 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -0.76% | 3,454,000 |
| Oct 3, 2025 | 1.31 | 1.34 | 1.31 | 1.32 | 1.32 | 0.76% | 3,176,000 |
| Oct 2, 2025 | 1.31 | 1.32 | 1.28 | 1.31 | 1.31 | - | 6,388,754 |
| Sep 30, 2025 | 1.26 | 1.31 | 1.26 | 1.31 | 1.31 | 3.97% | 21,200,000 |
| Sep 29, 2025 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | 0.80% | 12,534,000 |
| Sep 26, 2025 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | - | 5,780,000 |
| Sep 25, 2025 | 1.27 | 1.27 | 1.23 | 1.25 | 1.25 | -0.79% | 9,144,000 |
| Sep 24, 2025 | 1.25 | 1.28 | 1.25 | 1.26 | 1.26 | - | 15,488,000 |
| Sep 23, 2025 | 1.25 | 1.28 | 1.23 | 1.26 | 1.26 | - | 17,006,699 |
| Sep 22, 2025 | 1.29 | 1.29 | 1.25 | 1.26 | 1.26 | -1.56% | 20,192,000 |
| Sep 19, 2025 | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | 0.79% | 9,732,000 |
| Sep 18, 2025 | 1.28 | 1.29 | 1.25 | 1.27 | 1.27 | -1.55% | 14,734,132 |
| Sep 17, 2025 | 1.27 | 1.32 | 1.25 | 1.29 | 1.29 | 1.57% | 31,650,000 |
| Sep 16, 2025 | 1.19 | 1.28 | 1.19 | 1.27 | 1.27 | 5.83% | 43,174,784 |
| Sep 15, 2025 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | -0.83% | 13,073,937 |
| Sep 12, 2025 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 0.83% | 8,374,000 |
| Sep 11, 2025 | 1.19 | 1.21 | 1.18 | 1.20 | 1.20 | 0.84% | 9,947,210 |
| Sep 10, 2025 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 0.85% | 13,746,541 |
| Sep 9, 2025 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | -0.84% | 10,288,000 |
| Sep 8, 2025 | 1.17 | 1.20 | 1.16 | 1.19 | 1.19 | 2.59% | 13,884,000 |
| Sep 5, 2025 | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | 1.75% | 9,246,000 |
| Sep 4, 2025 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -1.72% | 12,948,000 |
| Sep 3, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | 5,246,000 |
| Sep 2, 2025 | 1.19 | 1.20 | 1.16 | 1.17 | 1.17 | -2.50% | 18,642,000 |
| Sep 1, 2025 | 1.20 | 1.22 | 1.19 | 1.20 | 1.15 | - | 13,212,000 |
| Aug 29, 2025 | 1.19 | 1.21 | 1.18 | 1.20 | 1.15 | 2.56% | 18,102,000 |
| Aug 28, 2025 | 1.18 | 1.19 | 1.17 | 1.17 | 1.12 | -0.85% | 10,628,400 |
| Aug 27, 2025 | 1.20 | 1.20 | 1.17 | 1.18 | 1.13 | -0.84% | 13,984,000 |
| Aug 26, 2025 | 1.19 | 1.21 | 1.18 | 1.19 | 1.14 | -0.83% | 13,842,000 |
| Aug 25, 2025 | 1.20 | 1.21 | 1.19 | 1.20 | 1.15 | 0.84% | 8,988,000 |
| Aug 22, 2025 | 1.21 | 1.21 | 1.18 | 1.19 | 1.14 | -0.83% | 13,934,000 |
| Aug 21, 2025 | 1.17 | 1.21 | 1.16 | 1.20 | 1.15 | 4.35% | 34,706,000 |
| Aug 20, 2025 | 1.15 | 1.17 | 1.15 | 1.15 | 1.10 | -0.86% | 9,726,657 |