tiprankstipranks
Kinergy Corporation Ltd. (HK:3302)
:3302
Hong Kong Market
3302
Kinergy Corporation Ltd.
RESEARCH TOOLSreports

Kinergy Corporation Ltd. (3302) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
0.35
0.36
0.32
0.35
0.35
+6.06%
568,000
0.85
Apr 09, 2026
0.33
0.33
0.32
0.33
0.33
0.00%
0
0.00
Apr 08, 2026
0.34
0.34
0.33
0.33
0.33
-1.49%
94,000
0.13
Apr 07, 2026
0.33
0.34
0.32
0.34
0.34
0.00%
0
0.00
Apr 06, 2026
0.33
0.34
0.32
0.34
0.34
0.00%
0
0.00
Apr 03, 2026
0.33
0.34
0.32
0.34
0.34
0.00%
0
0.00
Apr 02, 2026
0.33
0.34
0.32
0.34
0.34
0.00%
248,000
0.33
Apr 01, 2026
0.34
0.34
0.34
0.34
0.34
-4.29%
100,000
0.13
Mar 31, 2026
0.34
0.37
0.34
0.35
0.35
-1.41%
982,000
1.33
Mar 30, 2026
0.34
0.37
0.34
0.36
0.36
0.00%
218,000
0.29
Mar 27, 2026
0.34
0.36
0.34
0.36
0.36
-2.74%
476,000
0.63
Mar 26, 2026
0.36
0.37
0.32
0.37
0.37
+4.29%
2,450,000
3.40
Mar 25, 2026
0.36
0.36
0.34
0.35
0.35
+2.94%
18,000
0.02
Mar 24, 2026
0.33
0.35
0.31
0.34
0.34
+9.68%
1,394,000
1.98
Mar 23, 2026
0.34
0.34
0.31
0.31
0.31
-12.68%
788,000
1.13
Mar 20, 2026
0.37
0.37
0.36
0.36
0.36
-5.33%
858,000
1.25
Mar 19, 2026
0.40
0.42
0.33
0.38
0.38
-5.06%
4,490,000
7.23
Mar 18, 2026
0.37
0.42
0.37
0.40
0.40
+6.76%
1,614,000
2.70
Mar 17, 2026
0.35
0.40
0.35
0.37
0.37
+7.25%
1,820,000
3.13
Mar 16, 2026
0.33
0.35
0.33
0.35
0.35
0.00%
390,000
0.67
Mar 13, 2026
0.32
0.35
0.32
0.35
0.35
+7.81%
2,050,000
3.65
Mar 12, 2026
0.32
0.32
0.32
0.32
0.32
0.00%
266,000
0.43
Mar 11, 2026
0.32
0.32
0.32
0.32
0.32
-3.03%
98,000
0.15
Mar 10, 2026
0.32
0.33
0.32
0.33
0.33
0.00%
222,000
0.34
Mar 09, 2026
0.32
0.34
0.31
0.33
0.33
0.00%
1,326,000
2.11
Mar 06, 2026
0.32
0.33
0.32
0.33
0.33
+3.13%
50,000
0.08
Mar 05, 2026
0.31
0.32
0.31
0.32
0.32
-3.03%
670,000
1.04
Mar 04, 2026
0.32
0.33
0.32
0.33
0.33
+4.76%
472,000
0.71
Mar 03, 2026
0.31
0.37
0.31
0.32
0.32
+3.28%
4,132,000
6.58
Mar 02, 2026
0.33
0.34
0.31
0.31
0.31
-6.15%
230,000
0.35
Feb 27, 2026
0.34
0.34
0.30
0.33
0.33
-1.52%
1,646,000
2.02
Feb 26, 2026
0.33
0.36
0.33
0.33
0.33
0.00%
460,000
0.51
Feb 25, 2026
0.34
0.34
0.33
0.33
0.33
0.00%
580,000
0.63
Feb 24, 2026
0.34
0.35
0.33
0.33
0.33
-4.35%
360,000
0.36
Feb 23, 2026
0.32
0.35
0.31
0.35
0.35
+6.15%
792,000
0.77
Feb 20, 2026
0.34
0.34
0.32
0.33
0.33
-5.80%
338,000
0.32
Feb 19, 2026
0.35
0.36
0.33
0.35
0.35
0.00%
0
0.00
Feb 18, 2026
0.35
0.36
0.33
0.35
0.35
0.00%
0
0.00
Feb 17, 2026
0.35
0.36
0.33
0.35
0.35
0.00%
0
0.00
Feb 16, 2026
0.35
0.36
0.33
0.35
0.35
0.00%
0
0.00
Feb 13, 2026
0.36
0.36
0.34
0.35
0.35
-1.43%
518,000
0.37
Feb 12, 2026
0.35
0.35
0.35
0.35
0.35
+2.94%
170,000
0.12
Feb 11, 2026
0.35
0.35
0.34
0.35
0.35
+1.47%
448,000
0.32
Feb 10, 2026
0.33
0.35
0.32
0.34
0.34
+7.94%
1,592,000
1.13
Feb 09, 2026
0.32
0.33
0.32
0.32
0.32
0.00%
314,000
0.22
Feb 06, 2026
0.32
0.32
0.32
0.32
0.32
0.00%
422,000
0.28
Feb 05, 2026
0.32
0.32
0.32
0.32
0.32
-1.56%
6,000
<0.01
Feb 04, 2026
0.32
0.32
0.32
0.32
0.32
-1.54%
350,000
0.20
Feb 03, 2026
0.33
0.33
0.32
0.33
0.33
0.00%
48,000
0.03
Feb 02, 2026
0.34
0.34
0.32
0.33
0.33
-5.80%
162,000
0.08
Rows:
50