Kinetix Systems Holdings Limited (HKG:8606)
Hong Kong · Delayed Price · Currency is HKD 0.0500
-0.0090 (-15.25%)
Nov 12, 2026, 2:50 PM HKT
Kinetix Systems Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -15.25% | 2,710,000 |
| Nov 11, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.67% | - |
| Nov 10, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Nov 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Nov 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 13.21% | 10,000 |
| Nov 5, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 10.42% | 10,000 |
| Nov 4, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Nov 3, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Nov 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 30, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 29, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 22, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.35% | - |
| Oct 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -8.00% | 20,000 |
| Oct 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -16.67% | 70,000 |
| Oct 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Oct 15, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.23% | - |
| Oct 14, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Oct 13, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 29.17% | 20,000 |
| Oct 12, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.88% | 40,000 |
| Oct 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 8, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 5, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 30, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 29, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 20,000 |
| Sep 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 22, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 18, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 15, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 11, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -12.07% | 20,000 |
| Sep 10, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 8, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.69% | - |
| Sep 7, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 4, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.67% | - |
| Sep 3, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 10,000 |
| Sep 2, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.64% | - |