Kinetic Development Group Limited (HKG:1277)
Hong Kong
· Delayed Price · Currency is HKD 1.590
0.00 (0.00%)
At close: Dec 5, 2025
Kinetic Development Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.59 | 1.59 | 1.55 | 1.59 | 1.59 | - | 9,206,212 |
| Dec 4, 2025 | 1.59 | 1.60 | 1.56 | 1.59 | 1.59 | - | 12,106,000 |
| Dec 3, 2025 | 1.61 | 1.62 | 1.58 | 1.59 | 1.59 | -0.63% | 13,523,550 |
| Dec 2, 2025 | 1.58 | 1.62 | 1.57 | 1.60 | 1.60 | 1.27% | 12,898,000 |
| Dec 1, 2025 | 1.58 | 1.60 | 1.54 | 1.58 | 1.58 | - | 11,118,000 |
| Nov 28, 2025 | 1.56 | 1.59 | 1.55 | 1.58 | 1.58 | 1.28% | 7,634,000 |
| Nov 27, 2025 | 1.59 | 1.61 | 1.55 | 1.56 | 1.56 | -1.89% | 6,992,000 |
| Nov 26, 2025 | 1.60 | 1.62 | 1.58 | 1.59 | 1.59 | -0.63% | 12,104,938 |
| Nov 25, 2025 | 1.60 | 1.63 | 1.59 | 1.60 | 1.60 | -0.62% | 10,172,000 |
| Nov 24, 2025 | 1.61 | 1.64 | 1.59 | 1.61 | 1.61 | - | 13,138,360 |
| Nov 21, 2025 | 1.66 | 1.66 | 1.60 | 1.61 | 1.61 | -3.59% | 17,571,040 |
| Nov 20, 2025 | 1.73 | 1.73 | 1.65 | 1.67 | 1.67 | -2.91% | 24,500,000 |
| Nov 19, 2025 | 1.72 | 1.75 | 1.69 | 1.72 | 1.72 | - | 15,540,000 |
| Nov 18, 2025 | 1.80 | 1.82 | 1.71 | 1.72 | 1.72 | -4.97% | 24,566,000 |
| Nov 17, 2025 | 1.77 | 1.83 | 1.76 | 1.81 | 1.81 | 2.26% | 29,969,770 |
| Nov 14, 2025 | 1.82 | 1.83 | 1.76 | 1.77 | 1.77 | -2.21% | 26,620,000 |
| Nov 13, 2025 | 1.81 | 1.83 | 1.75 | 1.81 | 1.81 | -0.55% | 36,212,000 |
| Nov 12, 2025 | 1.83 | 1.87 | 1.81 | 1.82 | 1.82 | -1.09% | 25,098,880 |
| Nov 11, 2025 | 1.81 | 1.85 | 1.76 | 1.84 | 1.84 | 1.66% | 34,329,100 |
| Nov 10, 2025 | 1.71 | 1.84 | 1.69 | 1.81 | 1.81 | 5.85% | 68,520,000 |
| Nov 7, 2025 | 1.67 | 1.81 | 1.67 | 1.71 | 1.71 | 1.79% | 42,768,000 |
| Nov 6, 2025 | 1.65 | 1.68 | 1.62 | 1.68 | 1.68 | 2.44% | 23,008,000 |
| Nov 5, 2025 | 1.58 | 1.66 | 1.55 | 1.64 | 1.64 | 3.80% | 30,085,000 |
| Nov 4, 2025 | 1.54 | 1.66 | 1.54 | 1.58 | 1.58 | 2.60% | 63,120,000 |
| Nov 3, 2025 | 1.44 | 1.54 | 1.44 | 1.54 | 1.54 | 5.48% | 28,110,000 |
| Oct 31, 2025 | 1.44 | 1.48 | 1.42 | 1.46 | 1.46 | 1.39% | 28,046,450 |
| Oct 30, 2025 | 1.39 | 1.45 | 1.39 | 1.44 | 1.44 | 3.60% | 19,124,000 |
| Oct 28, 2025 | 1.41 | 1.41 | 1.36 | 1.39 | 1.39 | -1.42% | 14,852,640 |
| Oct 27, 2025 | 1.45 | 1.46 | 1.41 | 1.41 | 1.41 | -1.40% | 9,102,000 |
| Oct 24, 2025 | 1.42 | 1.44 | 1.41 | 1.43 | 1.43 | - | 6,924,000 |
| Oct 23, 2025 | 1.39 | 1.45 | 1.38 | 1.43 | 1.43 | 2.88% | 26,454,000 |
| Oct 22, 2025 | 1.38 | 1.41 | 1.35 | 1.39 | 1.39 | - | 13,440,000 |
| Oct 21, 2025 | 1.40 | 1.42 | 1.38 | 1.39 | 1.39 | - | 11,172,000 |
| Oct 20, 2025 | 1.40 | 1.46 | 1.37 | 1.39 | 1.39 | -0.71% | 31,382,050 |
| Oct 17, 2025 | 1.42 | 1.44 | 1.39 | 1.40 | 1.40 | -1.41% | 13,080,130 |
| Oct 16, 2025 | 1.38 | 1.44 | 1.38 | 1.42 | 1.42 | 2.16% | 16,320,000 |
| Oct 15, 2025 | 1.37 | 1.39 | 1.34 | 1.39 | 1.39 | 1.46% | 9,846,000 |
| Oct 14, 2025 | 1.39 | 1.43 | 1.36 | 1.37 | 1.37 | -2.84% | 17,634,000 |
| Oct 13, 2025 | 1.37 | 1.42 | 1.33 | 1.41 | 1.41 | -0.70% | 23,514,640 |
| Oct 10, 2025 | 1.45 | 1.47 | 1.41 | 1.42 | 1.42 | -3.40% | 25,491,640 |
| Oct 9, 2025 | 1.40 | 1.50 | 1.40 | 1.47 | 1.47 | 5.76% | 92,600,000 |
| Oct 8, 2025 | 1.33 | 1.39 | 1.30 | 1.39 | 1.39 | 6.11% | 18,704,000 |
| Oct 6, 2025 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -0.76% | 3,454,000 |
| Oct 3, 2025 | 1.31 | 1.34 | 1.31 | 1.32 | 1.32 | 0.76% | 3,176,000 |
| Oct 2, 2025 | 1.31 | 1.32 | 1.28 | 1.31 | 1.31 | - | 6,388,754 |
| Sep 30, 2025 | 1.26 | 1.31 | 1.26 | 1.31 | 1.31 | 3.97% | 21,200,000 |
| Sep 29, 2025 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | 0.80% | 12,534,000 |
| Sep 26, 2025 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | - | 5,768,000 |
| Sep 25, 2025 | 1.27 | 1.27 | 1.23 | 1.25 | 1.25 | -0.79% | 9,144,000 |
| Sep 24, 2025 | 1.25 | 1.28 | 1.25 | 1.26 | 1.26 | - | 15,428,000 |