Kinetic Development Group Limited (HKG:1277)
Hong Kong · Delayed Price · Currency is HKD 2.120
-0.040 (-1.85%)
Jun 2, 2026, 4:08 PM HKT
Kinetic Development Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 2.16 | 2.28 | 2.13 | 2.18 | - | 0.93% | 43,084,000 |
| 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 |
| Apr 28, 2026 | 2.21 | 2.37 | 2.17 | 2.37 | 2.29 | 7.24% | 26,524,000 |
| Apr 27, 2026 | 2.20 | 2.26 | 2.14 | 2.21 | 2.14 | 2.31% | 16,864,000 |
| Apr 24, 2026 | 2.12 | 2.18 | 2.08 | 2.16 | 2.09 | 1.89% | 21,779,940 |
| Apr 23, 2026 | 1.98 | 2.15 | 1.96 | 2.12 | 2.05 | 6.53% | 39,788,000 |
| Apr 22, 2026 | 2.02 | 2.02 | 1.97 | 1.99 | 1.93 | -1.00% | 6,014,000 |
| Apr 21, 2026 | 1.96 | 2.01 | 1.95 | 2.01 | 1.94 | 2.55% | 11,494,000 |
| Apr 20, 2026 | 2.02 | 2.02 | 1.95 | 1.96 | 1.90 | -2.97% | 10,192,000 |
| Apr 17, 2026 | 1.94 | 2.04 | 1.94 | 2.02 | 1.95 | 3.59% | 16,354,000 |
| Apr 16, 2026 | 2.00 | 2.01 | 1.94 | 1.95 | 1.89 | -2.50% | 9,864,000 |
| Apr 15, 2026 | 2.06 | 2.06 | 1.95 | 2.00 | 1.93 | -1.96% | 13,896,000 |
| Apr 14, 2026 | 2.01 | 2.07 | 2.01 | 2.04 | 1.97 | 0.99% | 11,192,000 |
| Apr 13, 2026 | 1.97 | 2.04 | 1.97 | 2.02 | 1.95 | 2.54% | 24,152,200 |
| Apr 10, 2026 | 2.00 | 2.00 | 1.91 | 1.97 | 1.91 | -1.50% | 38,655,210 |
| Apr 9, 2026 | 2.06 | 2.08 | 1.98 | 2.00 | 1.93 | -1.96% | 16,052,340 |
| Apr 8, 2026 | 2.08 | 2.10 | 1.97 | 2.04 | 1.97 | -3.32% | 25,804,940 |
| Apr 2, 2026 | 2.14 | 2.19 | 2.08 | 2.11 | 2.04 | - | 10,684,140 |
| Apr 1, 2026 | 2.12 | 2.18 | 2.08 | 2.11 | 2.04 | -0.47% | 22,343,490 |
| Mar 31, 2026 | 2.16 | 2.22 | 2.08 | 2.12 | 2.05 | -4.07% | 19,410,920 |
| Mar 30, 2026 | 2.18 | 2.24 | 2.12 | 2.21 | 2.14 | 1.38% | 19,726,000 |
| Mar 27, 2026 | 2.25 | 2.25 | 2.12 | 2.18 | 2.11 | -1.36% | 21,228,850 |
| Mar 26, 2026 | 2.32 | 2.35 | 2.15 | 2.21 | 2.14 | -7.92% | 29,542,200 |
| Mar 25, 2026 | 2.16 | 2.40 | 2.11 | 2.40 | 2.32 | 11.11% | 53,284,290 |
| Mar 24, 2026 | 2.27 | 2.27 | 2.14 | 2.16 | 2.09 | -3.57% | 16,712,000 |
| Mar 23, 2026 | 2.22 | 2.31 | 2.19 | 2.24 | 2.17 | -0.44% | 31,182,450 |
| Mar 20, 2026 | 2.18 | 2.29 | 2.13 | 2.25 | 2.18 | 0.45% | 21,532,510 |
| Mar 19, 2026 | 2.25 | 2.40 | 2.21 | 2.24 | 2.17 | 0.45% | 33,374,000 |
| Mar 18, 2026 | 2.25 | 2.32 | 2.17 | 2.23 | 2.16 | -0.45% | 23,762,000 |