Kinetic Development Group Limited (HKG:1277)
Hong Kong · Delayed Price · Currency is HKD 1.825
-0.045 (-2.41%)
Oct 2, 2026, 4:08 PM HKT
Kinetic Development Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.86 | 1.86 | 1.81 | 1.83 | 1.83 | -2.41% | 1,612,000 |
| Sep 30, 2026 | 1.87 | 1.91 | 1.86 | 1.87 | 1.87 | 0.27% | 11,358,000 |
| Sep 29, 2026 | 1.89 | 1.90 | 1.84 | 1.87 | 1.87 | -2.10% | 4,864,000 |
| Sep 28, 2026 | 1.83 | 1.93 | 1.83 | 1.91 | 1.91 | 5.83% | 11,969,216 |
| Sep 25, 2026 | 1.86 | 1.87 | 1.80 | 1.80 | 1.80 | -3.49% | 8,432,757 |
| Sep 24, 2026 | 1.85 | 1.89 | 1.84 | 1.87 | 1.87 | -0.27% | 6,317,044 |
| Sep 23, 2026 | 1.91 | 1.92 | 1.87 | 1.87 | 1.87 | -1.84% | 6,610,000 |
| Sep 22, 2026 | 1.87 | 1.93 | 1.85 | 1.91 | 1.91 | 1.33% | 9,936,000 |
| Sep 21, 2026 | 1.89 | 1.92 | 1.87 | 1.88 | 1.88 | -0.53% | 9,408,000 |
| Sep 18, 2026 | 1.92 | 1.94 | 1.88 | 1.89 | 1.89 | -1.56% | 8,956,000 |
| Sep 17, 2026 | 1.92 | 1.95 | 1.90 | 1.92 | 1.92 | -1.79% | 6,840,000 |
| Sep 16, 2026 | 1.96 | 1.97 | 1.92 | 1.96 | 1.96 | 0.77% | 5,870,000 |
| Sep 15, 2026 | 1.92 | 1.98 | 1.91 | 1.94 | 1.94 | 1.04% | 12,814,000 |
| Sep 14, 2026 | 2.02 | 2.02 | 1.90 | 1.92 | 1.92 | -3.52% | 14,146,000 |
| Sep 11, 2026 | 2.09 | 2.09 | 1.98 | 1.99 | 1.99 | -2.69% | 12,248,000 |
| Sep 10, 2026 | 2.13 | 2.14 | 2.04 | 2.05 | 2.05 | -3.99% | 12,826,000 |
| Sep 9, 2026 | 2.05 | 2.15 | 2.03 | 2.13 | 2.13 | 4.67% | 22,380,000 |
| Sep 8, 2026 | 1.92 | 2.05 | 1.93 | 2.04 | 2.04 | 4.63% | 11,550,000 |
| Sep 7, 2026 | 2.02 | 2.02 | 1.92 | 1.95 | 1.95 | -2.75% | 13,354,000 |
| Sep 4, 2026 | 1.99 | 2.03 | 1.94 | 2.00 | 2.00 | 1.78% | 11,886,000 |
| Sep 3, 2026 | 2.05 | 2.08 | 2.00 | 2.03 | 1.97 | -0.49% | 14,430,000 |
| Sep 2, 2026 | 2.16 | 2.16 | 2.01 | 2.04 | 1.97 | -4.46% | 14,300,000 |
| Sep 1, 2026 | 2.26 | 2.27 | 2.12 | 2.13 | 2.07 | -4.48% | 14,238,000 |
| Aug 31, 2026 | 2.16 | 2.25 | 2.13 | 2.23 | 2.16 | 4.45% | 27,861,392 |
| Aug 28, 2026 | 2.15 | 2.16 | 2.10 | 2.14 | 2.07 | - | 8,802,000 |
| Aug 27, 2026 | 2.03 | 2.14 | 2.02 | 2.14 | 2.07 | 5.43% | 14,030,000 |
| Aug 26, 2026 | 2.10 | 2.10 | 2.02 | 2.03 | 1.97 | -4.26% | 20,422,000 |
| Aug 25, 2026 | 2.15 | 2.18 | 2.08 | 2.12 | 2.05 | -0.94% | 11,842,000 |
| Aug 24, 2026 | 2.17 | 2.19 | 2.13 | 2.14 | 2.07 | -1.61% | 8,396,000 |
| Aug 21, 2026 | 2.08 | 2.22 | 2.08 | 2.17 | 2.11 | 2.60% | 15,509,843 |
| Aug 20, 2026 | 2.06 | 2.13 | 2.05 | 2.12 | 2.05 | 2.92% | 12,546,000 |
| Aug 19, 2026 | 2.07 | 2.12 | 2.03 | 2.06 | 1.99 | 0.24% | 14,566,000 |
| Aug 18, 2026 | 2.05 | 2.09 | 2.04 | 2.05 | 1.99 | 0.24% | 8,056,000 |
| Aug 17, 2026 | 2.05 | 2.09 | 2.00 | 2.05 | 1.98 | - | 6,106,000 |
| Aug 14, 2026 | 1.92 | 2.05 | 1.92 | 2.05 | 1.98 | 4.87% | 10,435,288 |
| Aug 13, 2026 | 2.05 | 2.05 | 1.94 | 1.95 | 1.89 | -4.18% | 24,007,992 |
| Aug 12, 2026 | 2.01 | 2.11 | 2.01 | 2.04 | 1.97 | - | 19,523,994 |
| Aug 11, 2026 | 2.08 | 2.09 | 2.00 | 2.04 | 1.97 | -1.93% | 15,126,000 |
| Aug 10, 2026 | 1.92 | 2.09 | 1.92 | 2.08 | 2.01 | 9.21% | 25,832,000 |
| Aug 7, 2026 | 1.88 | 1.93 | 1.86 | 1.90 | 1.84 | - | 14,628,000 |
| Aug 6, 2026 | 1.79 | 1.92 | 1.78 | 1.90 | 1.84 | 6.44% | 25,330,000 |
| Aug 5, 2026 | 1.72 | 1.84 | 1.71 | 1.79 | 1.73 | 4.39% | 14,618,000 |
| Aug 4, 2026 | 1.67 | 1.72 | 1.66 | 1.71 | 1.66 | 2.70% | 7,976,600 |
| Aug 3, 2026 | 1.71 | 1.71 | 1.65 | 1.67 | 1.62 | -1.48% | 4,438,523 |
| Jul 31, 2026 | 1.72 | 1.74 | 1.67 | 1.69 | 1.64 | -2.87% | 19,566,000 |
| Jul 30, 2026 | 1.72 | 1.78 | 1.72 | 1.74 | 1.69 | 1.75% | 12,272,000 |
| Jul 29, 2026 | 1.69 | 1.73 | 1.68 | 1.71 | 1.66 | 2.40% | 8,054,000 |
| Jul 28, 2026 | 1.68 | 1.69 | 1.66 | 1.67 | 1.62 | -1.18% | 5,732,000 |
| Jul 27, 2026 | 1.69 | 1.70 | 1.65 | 1.69 | 1.64 | - | 7,046,000 |
| Jul 24, 2026 | 1.76 | 1.76 | 1.67 | 1.69 | 1.64 | -3.98% | 8,622,000 |