Kinetic Mines and Energy Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	0.750	0.750	0.690	0.730	0.414	12,698,000
2022-08-24	0.680	0.700	0.680	0.700	0.397	3,478,000
2022-08-23	0.710	0.710	0.680	0.680	0.385	4,332,000
2022-08-22	0.670	0.710	0.670	0.710	0.402	10,510,000
2022-08-19	0.650	0.680	0.640	0.670	0.380	10,380,000
2022-08-18	0.620	0.640	0.610	0.640	0.363	6,522,000
2022-08-17	0.590	0.620	0.590	0.620	0.351	8,906,000
2022-08-16	0.570	0.590	0.570	0.590	0.334	4,026,000
2022-08-15	0.600	0.600	0.570	0.570	0.323	9,174,000
2022-08-12	0.570	0.590	0.570	0.590	0.334	4,438,000
2022-08-11	0.570	0.580	0.570	0.570	0.323	730,000
2022-08-10	0.570	0.580	0.570	0.570	0.323	1,308,000
2022-08-09	0.570	0.590	0.570	0.580	0.329	996,000
2022-08-08	0.560	0.580	0.560	0.570	0.323	2,286,000
2022-08-05	0.560	0.570	0.560	0.560	0.317	1,102,000
2022-08-04	0.550	0.580	0.550	0.560	0.317	1,706,000
2022-08-03	0.550	0.570	0.550	0.560	0.317	680,000
2022-08-02	0.570	0.580	0.550	0.560	0.317	4,810,000
2022-08-01	0.590	0.590	0.570	0.570	0.323	1,138,000
2022-07-29	0.580	0.590	0.580	0.580	0.329	2,520,000
2022-07-28	0.580	0.590	0.580	0.580	0.329	2,228,000
2022-07-27	0.580	0.590	0.580	0.580	0.329	1,016,000
2022-07-26	0.570	0.590	0.560	0.570	0.323	5,392,000
2022-07-25	0.580	0.580	0.570	0.570	0.323	1,864,000
2022-07-22	0.600	0.600	0.570	0.580	0.329	6,056,000
2022-07-21	0.600	0.600	0.580	0.590	0.334	1,908,000
2022-07-20	0.580	0.600	0.580	0.600	0.340	1,246,000
2022-07-19	0.590	0.590	0.570	0.590	0.334	3,014,000
2022-07-18	0.580	0.600	0.570	0.590	0.334	2,772,000
2022-07-15	0.580	0.600	0.570	0.580	0.329	3,834,000
2022-07-14	0.600	0.610	0.580	0.580	0.329	7,372,000
2022-07-13	0.600	0.610	0.590	0.610	0.346	2,424,000
2022-07-12	0.580	0.590	0.580	0.590	0.334	1,246,000
2022-07-11	0.590	0.590	0.580	0.580	0.329	3,710,000
2022-07-08	0.600	0.610	0.590	0.600	0.340	2,850,000
2022-07-07	0.600	0.610	0.590	0.590	0.334	3,040,000
2022-07-06	0.600	0.610	0.590	0.610	0.346	2,410,000
2022-07-05	0.610	0.610	0.600	0.610	0.346	3,214,000
2022-07-04	0.610	0.620	0.590	0.600	0.340	7,522,000
2022-06-30	0.600	0.620	0.600	0.610	0.346	3,662,000
2022-06-29	0.600	0.620	0.600	0.600	0.340	5,860,000
2022-06-28	0.600	0.620	0.600	0.600	0.340	4,024,000
2022-06-27	0.590	0.610	0.590	0.600	0.340	3,606,000
2022-06-24	0.600	0.600	0.570	0.590	0.334	5,331,000
2022-06-23	0.620	0.630	0.590	0.600	0.340	6,684,000
2022-06-22	0.570	0.620	0.570	0.600	0.340	11,758,000
2022-06-21	0.550	0.570	0.530	0.570	0.323	5,176,000
2022-06-20	0.580	0.580	0.550	0.550	0.312	6,270,000
2022-06-17	0.580	0.580	0.560	0.580	0.329	4,412,000
2022-06-16	0.600	0.600	0.570	0.580	0.329	5,654,000
2022-06-15	0.600	0.610	0.590	0.600	0.340	4,006,000
2022-06-14	0.600	0.600	0.590	0.600	0.340	798,000
2022-06-13	0.620	0.620	0.590	0.600	0.340	6,726,000
2022-06-10	0.610	0.620	0.600	0.620	0.351	3,418,000
2022-06-09	0.610	0.610	0.590	0.610	0.346	3,966,000
2022-06-08	0.580	0.610	0.580	0.610	0.346	9,132,000
2022-06-07	0.630	0.650	0.630	0.640	0.326	12,238,000
2022-06-06	0.630	0.650	0.630	0.630	0.321	9,136,000
2022-06-02	0.620	0.630	0.620	0.630	0.321	4,042,000
2022-06-01	0.590	0.640	0.580	0.630	0.321	15,630,000

← NewerPage 18 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.0150 HKD
2026-05-22	0.0200 HKD
2025-09-02	0.0100 HKD
2025-05-27	0.0150 HKD
2025-03-31	0.0350 HKD
2024-08-30	0.0400 HKD
2024-08-23	0.0400 HKD
2024-05-10	0.0500 HKD
2024-04-23	0.0300 HKD
2023-12-21	0.0400 HKD
2023-10-09	0.0300 HKD
2023-06-06	0.0700 HKD
2022-10-21	0.0600 HKD
2022-06-08	0.0650 HKD
2021-09-13	0.0550 HKD
2021-05-24	0.0400 HKD
2020-10-05	0.0150 HKD
2020-05-21	0.0300 HKD
2019-11-04	0.0150 HKD
2019-05-31	0.0300 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.