Kinetic Development Group Limited (HKG:1277)
Hong Kong · Delayed Price · Currency is HKD 1.560
-0.010 (-0.64%)
Jul 13, 2026, 4:08 PM HKT
Kinetic Development Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 1.94 | 1.95 | 1.71 | 1.79 | 1.79 | -8.21% | 71,491,770 |
| Jun 9, 2026 | 1.92 | 1.99 | 1.83 | 1.95 | 1.95 | 1.04% | 28,598,754 |
| Jun 8, 2026 | 1.89 | 1.97 | 1.84 | 1.93 | 1.93 | 2.12% | 43,556,000 |
| Jun 5, 2026 | 1.95 | 2.06 | 1.89 | 1.89 | 1.89 | -2.07% | 58,338,000 |
| Jun 4, 2026 | 2.11 | 2.11 | 1.87 | 1.93 | 1.93 | -8.96% | 98,420,000 |
| Jun 3, 2026 | 2.11 | 2.16 | 2.04 | 2.12 | 2.12 | - | 24,721,820 |
| Jun 2, 2026 | 2.16 | 2.28 | 2.08 | 2.12 | 2.12 | -1.85% | 65,758,000 |
| Jun 1, 2026 | 1.97 | 2.19 | 1.93 | 2.16 | 2.16 | 8.00% | 55,495,000 |
| May 29, 2026 | 1.88 | 2.00 | 1.86 | 2.00 | 2.00 | 6.38% | 25,518,000 |
| May 28, 2026 | 1.88 | 1.89 | 1.85 | 1.88 | 1.88 | 0.53% | 11,598,000 |
| May 27, 2026 | 1.88 | 1.94 | 1.82 | 1.87 | 1.87 | - | 28,000,258 |
| May 26, 2026 | 1.74 | 1.89 | 1.74 | 1.87 | 1.87 | 8.09% | 20,462,000 |
| May 22, 2026 | 1.80 | 1.80 | 1.71 | 1.73 | 1.73 | -2.81% | 38,422,040 |
| May 21, 2026 | 1.85 | 1.88 | 1.83 | 1.84 | 1.78 | -1.08% | 22,554,000 |
| May 20, 2026 | 1.93 | 1.96 | 1.83 | 1.86 | 1.80 | -3.63% | 43,038,000 |
| May 19, 2026 | 1.97 | 1.97 | 1.91 | 1.93 | 1.87 | -2.53% | 30,478,000 |
| May 18, 2026 | 2.00 | 2.01 | 1.95 | 1.98 | 1.92 | -1.00% | 13,864,000 |
| May 15, 2026 | 2.05 | 2.07 | 1.99 | 2.00 | 1.93 | -2.44% | 23,796,000 |
| May 14, 2026 | 2.07 | 2.08 | 2.00 | 2.05 | 1.98 | -0.97% | 15,416,000 |
| May 13, 2026 | 2.10 | 2.17 | 2.06 | 2.07 | 2.00 | -2.82% | 15,578,000 |
| May 12, 2026 | 2.07 | 2.15 | 2.06 | 2.13 | 2.06 | 2.90% | 10,386,000 |
| May 11, 2026 | 2.05 | 2.13 | 2.04 | 2.07 | 2.00 | 1.47% | 20,374,680 |
| May 8, 2026 | 1.98 | 2.06 | 1.98 | 2.04 | 1.97 | 3.03% | 23,306,000 |
| May 7, 2026 | 2.05 | 2.07 | 1.94 | 1.98 | 1.92 | -3.41% | 36,618,550 |
| May 6, 2026 | 2.32 | 2.33 | 2.03 | 2.05 | 1.98 | -12.39% | 60,122,000 |
| May 5, 2026 | 2.38 | 2.40 | 2.30 | 2.34 | 2.26 | -1.27% | 5,564,000 |
| May 4, 2026 | 2.34 | 2.37 | 2.30 | 2.37 | 2.29 | 1.72% | 3,646,680 |
| Apr 30, 2026 | 2.35 | 2.42 | 2.23 | 2.33 | 2.25 | - | 42,818,820 |
| Apr 29, 2026 | 2.35 | 2.43 | 2.32 | 2.33 | 2.25 | -1.69% | 26,798,000 |