Kinetic Development Group Limited (HKG:1277)
Hong Kong · Delayed Price · Currency is HKD 1.610
-0.030 (-1.83%)
Nov 13, 2026, 4:08 PM HKT
Kinetic Development Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.66 | 1.68 | 1.61 | 1.61 | 1.61 | -1.83% | 9,182,000 |
| Nov 12, 2026 | 1.68 | 1.72 | 1.64 | 1.64 | 1.64 | -2.96% | 7,575,654 |
| Nov 11, 2026 | 1.66 | 1.72 | 1.66 | 1.69 | 1.69 | -0.88% | 6,920,346 |
| Nov 10, 2026 | 1.75 | 1.79 | 1.71 | 1.71 | 1.71 | -2.29% | 9,118,000 |
| Nov 9, 2026 | 1.68 | 1.76 | 1.68 | 1.75 | 1.75 | 4.18% | 17,138,000 |
| Nov 6, 2026 | 1.65 | 1.72 | 1.63 | 1.68 | 1.68 | 0.90% | 7,240,000 |
| Nov 5, 2026 | 1.71 | 1.73 | 1.64 | 1.66 | 1.66 | -3.77% | 18,208,000 |
| Nov 4, 2026 | 1.69 | 1.73 | 1.69 | 1.73 | 1.73 | 2.07% | 9,900,000 |
| Nov 3, 2026 | 1.70 | 1.70 | 1.64 | 1.69 | 1.69 | -0.88% | 9,976,000 |
| Nov 2, 2026 | 1.73 | 1.76 | 1.69 | 1.71 | 1.71 | -1.16% | 8,968,000 |
| Oct 30, 2026 | 1.69 | 1.75 | 1.68 | 1.73 | 1.73 | 1.47% | 10,920,000 |
| Oct 29, 2026 | 1.72 | 1.75 | 1.70 | 1.70 | 1.70 | - | 5,156,000 |
| Oct 28, 2026 | 1.71 | 1.72 | 1.69 | 1.70 | 1.70 | -0.87% | 6,814,000 |
| Oct 27, 2026 | 1.71 | 1.72 | 1.67 | 1.72 | 1.72 | 0.59% | 13,746,000 |
| Oct 26, 2026 | 1.75 | 1.75 | 1.69 | 1.71 | 1.71 | -1.73% | 9,604,000 |
| Oct 23, 2026 | 1.69 | 1.75 | 1.65 | 1.74 | 1.74 | 1.76% | 15,534,000 |
| Oct 22, 2026 | 1.76 | 1.76 | 1.69 | 1.71 | 1.71 | -3.12% | 11,192,000 |
| Oct 21, 2026 | 1.80 | 1.81 | 1.75 | 1.76 | 1.76 | -0.85% | 9,310,000 |
| Oct 20, 2026 | 1.86 | 1.86 | 1.76 | 1.78 | 1.78 | -2.74% | 11,056,000 |
| Oct 16, 2026 | 1.84 | 1.85 | 1.80 | 1.83 | 1.83 | 1.39% | 8,534,000 |
| Oct 15, 2026 | 1.92 | 1.93 | 1.79 | 1.80 | 1.80 | -7.93% | 20,432,000 |
| Oct 14, 2026 | 1.95 | 2.02 | 1.90 | 1.96 | 1.96 | - | 16,050,000 |
| Oct 13, 2026 | 2.02 | 2.02 | 1.93 | 1.96 | 1.96 | -2.25% | 10,894,000 |
| Oct 12, 2026 | 1.95 | 2.07 | 1.95 | 2.00 | 2.00 | 3.09% | 19,434,000 |
| Oct 9, 2026 | 1.86 | 1.96 | 1.86 | 1.94 | 1.94 | 3.47% | 15,800,000 |
| Oct 8, 2026 | 1.86 | 1.91 | 1.86 | 1.88 | 1.88 | 2.46% | 7,120,000 |
| Oct 7, 2026 | 1.88 | 1.88 | 1.83 | 1.83 | 1.83 | -0.54% | 2,026,000 |
| Oct 6, 2026 | 1.85 | 1.87 | 1.84 | 1.84 | 1.84 | 1.10% | 1,386,000 |
| Oct 5, 2026 | 1.83 | 1.86 | 1.82 | 1.82 | 1.82 | -0.27% | 2,528,000 |
| 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 |