Kinetix Systems Holdings Limited (HKG:8606)
Hong Kong · Delayed Price · Currency is HKD 0.0720
+0.0050 (7.46%)
Apr 23, 2026, 3:53 PM HKT
Kinetix Systems Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 7.46% | 30,000 |
| Apr 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.47% | 60,000 |
| Apr 21, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 1,120,000 |
| Apr 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.56% | 250,000 |
| Apr 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 5.88% | 30,000 |
| Apr 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.03% | 250,000 |
| Apr 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.54% | - |
| Apr 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.17% | - |
| Apr 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Apr 10, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Apr 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.35% | 20,000 |
| Apr 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 9.68% | 20,000 |
| Apr 2, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Apr 1, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -6.06% | 190,000 |
| Mar 31, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 27, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 3.13% | 440,000 |
| Mar 26, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 25, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 20,000 |
| Mar 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 23, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -4.48% | 180,000 |
| Mar 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.52% | 230,000 |
| Mar 19, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.04% | 360,000 |
| Mar 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.43% | 30,000 |
| Mar 17, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -4.11% | 1,640,000 |
| Mar 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.39% | - |
| Mar 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 12, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.69% | 190,000 |
| Mar 11, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.85% | 1,480,000 |
| Mar 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.39% | 90,000 |
| Mar 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 20,000 |
| Mar 6, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 1.41% | 180,000 |
| Mar 5, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.43% | 50,000 |
| Mar 4, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.78% | 240,000 |
| Mar 3, 2026 | 0.11 | 0.11 | 0.07 | 0.07 | 0.07 | -32.71% | 5,530,000 |
| Mar 2, 2026 | 0.07 | 0.11 | 0.06 | 0.11 | 0.11 | 50.70% | 2,520,000 |
| Feb 27, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 12.70% | 770,000 |
| Feb 26, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 25, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.28% | 560,000 |
| Feb 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.17% | 110,000 |
| Feb 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.56% | 270,000 |
| Feb 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 12, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.54% | - |
| Feb 11, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -4.41% | 170,000 |
| Feb 10, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 1.49% | 180,000 |
| Feb 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.69% | - |
| Feb 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.57% | 50,000 |
| Feb 5, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 2.94% | 30,000 |