Kinetic Development Group Limited (HKG:1277)
Hong Kong · Delayed Price · Currency is HKD 2.170
+0.055 (2.60%)
Aug 21, 2026, 4:08 PM HKT
Kinetic Development Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 2.08 | 2.22 | 2.08 | 2.17 | 2.17 | 2.60% | 15,509,843 |
| Aug 20, 2026 | 2.06 | 2.13 | 2.05 | 2.12 | 2.12 | 2.92% | 12,546,000 |
| Aug 19, 2026 | 2.07 | 2.12 | 2.03 | 2.06 | 2.06 | 0.24% | 14,566,000 |
| Aug 18, 2026 | 2.05 | 2.09 | 2.04 | 2.05 | 2.05 | 0.24% | 8,056,000 |
| Aug 17, 2026 | 2.05 | 2.09 | 2.00 | 2.05 | 2.05 | - | 6,106,000 |
| Aug 14, 2026 | 1.92 | 2.05 | 1.92 | 2.05 | 2.05 | 4.87% | 10,435,288 |
| Aug 13, 2026 | 2.05 | 2.05 | 1.94 | 1.95 | 1.95 | -4.18% | 24,007,992 |
| Aug 12, 2026 | 2.01 | 2.11 | 2.01 | 2.04 | 2.04 | - | 19,523,994 |
| Aug 11, 2026 | 2.08 | 2.09 | 2.00 | 2.04 | 2.04 | -1.93% | 15,126,000 |
| Aug 10, 2026 | 1.92 | 2.09 | 1.92 | 2.08 | 2.08 | 9.21% | 25,832,000 |
| Aug 7, 2026 | 1.88 | 1.93 | 1.86 | 1.90 | 1.90 | - | 14,628,000 |
| Aug 6, 2026 | 1.79 | 1.92 | 1.78 | 1.90 | 1.90 | 6.44% | 25,330,000 |
| Aug 5, 2026 | 1.72 | 1.84 | 1.71 | 1.79 | 1.79 | 4.39% | 14,618,000 |
| Aug 4, 2026 | 1.67 | 1.72 | 1.66 | 1.71 | 1.71 | 2.70% | 7,976,600 |
| Aug 3, 2026 | 1.71 | 1.71 | 1.65 | 1.67 | 1.67 | -1.48% | 4,438,523 |
| Jul 31, 2026 | 1.72 | 1.74 | 1.67 | 1.69 | 1.69 | -2.87% | 19,566,000 |
| Jul 30, 2026 | 1.72 | 1.78 | 1.72 | 1.74 | 1.74 | 1.75% | 12,272,000 |
| Jul 29, 2026 | 1.69 | 1.73 | 1.68 | 1.71 | 1.71 | 2.40% | 8,054,000 |
| Jul 28, 2026 | 1.68 | 1.69 | 1.66 | 1.67 | 1.67 | -1.18% | 5,732,000 |
| Jul 27, 2026 | 1.69 | 1.70 | 1.65 | 1.69 | 1.69 | - | 7,046,000 |
| Jul 24, 2026 | 1.76 | 1.76 | 1.67 | 1.69 | 1.69 | -3.98% | 8,622,000 |
| Jul 23, 2026 | 1.72 | 1.77 | 1.72 | 1.76 | 1.76 | 2.33% | 10,805,000 |
| Jul 22, 2026 | 1.67 | 1.73 | 1.67 | 1.72 | 1.72 | 3.61% | 9,340,000 |
| Jul 21, 2026 | 1.69 | 1.70 | 1.64 | 1.66 | 1.66 | -2.35% | 8,138,000 |
| Jul 20, 2026 | 1.63 | 1.71 | 1.61 | 1.70 | 1.70 | 7.59% | 28,248,000 |
| Jul 17, 2026 | 1.63 | 1.63 | 1.55 | 1.58 | 1.58 | -3.07% | 11,588,000 |
| Jul 16, 2026 | 1.63 | 1.67 | 1.61 | 1.63 | 1.63 | -0.61% | 9,634,000 |
| Jul 15, 2026 | 1.63 | 1.65 | 1.60 | 1.64 | 1.64 | 1.23% | 8,678,000 |
| Jul 14, 2026 | 1.57 | 1.63 | 1.55 | 1.62 | 1.62 | 3.85% | 7,687,244 |
| Jul 13, 2026 | 1.58 | 1.59 | 1.54 | 1.56 | 1.56 | -0.64% | 18,146,000 |
| Jul 10, 2026 | 1.59 | 1.59 | 1.55 | 1.57 | 1.57 | - | 16,844,000 |
| Jul 9, 2026 | 1.61 | 1.61 | 1.57 | 1.57 | 1.57 | -1.88% | 6,238,000 |
| Jul 8, 2026 | 1.60 | 1.63 | 1.59 | 1.60 | 1.60 | 1.27% | 5,910,000 |
| Jul 7, 2026 | 1.64 | 1.66 | 1.56 | 1.58 | 1.58 | -4.82% | 13,239,171 |
| Jul 6, 2026 | 1.62 | 1.67 | 1.61 | 1.66 | 1.66 | 1.84% | 11,344,000 |
| Jul 3, 2026 | 1.61 | 1.64 | 1.58 | 1.63 | 1.63 | 1.87% | 14,647,203 |
| Jul 2, 2026 | 1.54 | 1.60 | 1.52 | 1.60 | 1.60 | 3.90% | 17,232,000 |
| Jun 30, 2026 | 1.54 | 1.55 | 1.50 | 1.54 | 1.54 | 0.65% | 11,800,000 |
| Jun 29, 2026 | 1.50 | 1.54 | 1.46 | 1.53 | 1.53 | 0.66% | 18,898,000 |
| Jun 26, 2026 | 1.55 | 1.55 | 1.49 | 1.52 | 1.52 | -1.30% | 14,126,000 |
| Jun 25, 2026 | 1.58 | 1.58 | 1.51 | 1.54 | 1.54 | -2.53% | 13,038,193 |
| Jun 24, 2026 | 1.57 | 1.60 | 1.53 | 1.58 | 1.58 | 1.28% | 15,054,721 |
| Jun 23, 2026 | 1.61 | 1.61 | 1.54 | 1.56 | 1.56 | -3.11% | 23,372,412 |
| Jun 22, 2026 | 1.61 | 1.62 | 1.55 | 1.61 | 1.61 | - | 19,228,430 |
| Jun 18, 2026 | 1.65 | 1.67 | 1.60 | 1.61 | 1.61 | -4.73% | 35,334,000 |
| Jun 17, 2026 | 1.67 | 1.69 | 1.63 | 1.69 | 1.69 | -1.17% | 29,190,000 |
| Jun 16, 2026 | 1.73 | 1.75 | 1.68 | 1.71 | 1.71 | -1.16% | 19,080,000 |
| Jun 15, 2026 | 1.84 | 1.86 | 1.70 | 1.73 | 1.73 | -4.95% | 37,194,000 |
| Jun 12, 2026 | 1.76 | 1.82 | 1.76 | 1.82 | 1.82 | 2.82% | 24,051,590 |
| Jun 11, 2026 | 1.80 | 1.84 | 1.75 | 1.77 | 1.77 | -1.12% | 21,857,960 |