Kinetic Mines and Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	0.580	0.590	0.570	0.580	0.295	11,730,000
2022-05-30	0.620	0.620	0.600	0.610	0.311	2,756,000
2022-05-27	0.610	0.630	0.600	0.610	0.311	3,826,000
2022-05-26	0.620	0.630	0.610	0.610	0.311	3,946,000
2022-05-25	0.600	0.630	0.590	0.620	0.316	3,454,000
2022-05-24	0.590	0.610	0.580	0.600	0.306	6,114,000
2022-05-23	0.590	0.590	0.580	0.590	0.300	4,198,000
2022-05-20	0.580	0.590	0.570	0.590	0.300	4,454,000
2022-05-19	0.580	0.580	0.560	0.580	0.295	1,974,000
2022-05-18	0.580	0.580	0.560	0.580	0.295	1,640,000
2022-05-17	0.580	0.580	0.560	0.580	0.295	1,570,000
2022-05-16	0.580	0.590	0.570	0.580	0.295	4,586,000
2022-05-13	0.580	0.590	0.570	0.580	0.295	1,388,000
2022-05-12	0.590	0.590	0.570	0.580	0.295	1,812,000
2022-05-11	0.580	0.590	0.570	0.590	0.300	3,636,000
2022-05-10	0.590	0.590	0.560	0.580	0.295	3,320,000
2022-05-06	0.600	0.600	0.580	0.600	0.306	2,648,540
2022-05-05	0.590	0.600	0.580	0.590	0.300	6,860,000
2022-05-04	0.590	0.590	0.570	0.590	0.300	2,126,000
2022-05-03	0.610	0.620	0.560	0.590	0.300	33,314,000
2022-04-29	0.700	0.710	0.630	0.650	0.331	24,754,000
2022-04-28	0.620	0.680	0.620	0.680	0.346	13,236,000
2022-04-27	0.590	0.630	0.580	0.620	0.316	4,584,000
2022-04-26	0.580	0.610	0.580	0.600	0.306	3,732,000
2022-04-25	0.650	0.650	0.580	0.590	0.300	7,690,000
2022-04-22	0.610	0.640	0.610	0.640	0.326	5,918,000
2022-04-21	0.630	0.630	0.600	0.620	0.316	3,454,000
2022-04-20	0.650	0.650	0.620	0.620	0.316	6,092,000
2022-04-19	0.650	0.650	0.630	0.650	0.331	5,595,776
2022-04-14	0.650	0.680	0.640	0.650	0.331	16,888,000
2022-04-13	0.630	0.650	0.600	0.640	0.326	10,266,000
2022-04-12	0.650	0.660	0.600	0.620	0.316	6,320,000
2022-04-11	0.670	0.680	0.630	0.640	0.326	5,904,000
2022-04-08	0.650	0.680	0.640	0.660	0.336	5,074,000
2022-04-07	0.640	0.640	0.630	0.640	0.326	3,322,000
2022-04-06	0.660	0.660	0.630	0.640	0.326	4,548,000
2022-04-04	0.700	0.710	0.640	0.650	0.331	17,960,000
2022-04-01	0.630	0.710	0.630	0.690	0.351	29,924,000
2022-03-31	0.620	0.620	0.580	0.600	0.306	5,727,480
2022-03-30	0.580	0.610	0.580	0.600	0.306	2,940,000
2022-03-29	0.600	0.610	0.560	0.580	0.295	6,878,000
2022-03-28	0.600	0.630	0.590	0.630	0.321	5,558,000
2022-03-25	0.610	0.620	0.590	0.600	0.306	2,606,000
2022-03-24	0.600	0.610	0.590	0.600	0.306	824,000
2022-03-23	0.610	0.610	0.590	0.590	0.300	1,186,000
2022-03-22	0.600	0.600	0.580	0.580	0.295	726,000
2022-03-21	0.600	0.620	0.580	0.580	0.295	1,906,000
2022-03-18	0.570	0.590	0.570	0.590	0.300	1,762,000
2022-03-17	0.540	0.570	0.540	0.570	0.290	2,258,000
2022-03-16	0.510	0.540	0.500	0.540	0.275	3,090,000
2022-03-15	0.550	0.550	0.495	0.510	0.260	3,848,000
2022-03-14	0.570	0.570	0.520	0.540	0.275	2,460,000
2022-03-11	0.580	0.580	0.540	0.560	0.285	3,144,000
2022-03-10	0.580	0.580	0.570	0.580	0.295	1,630,000
2022-03-09	0.570	0.590	0.560	0.570	0.290	3,572,000
2022-03-08	0.600	0.600	0.570	0.570	0.290	1,460,000
2022-03-07	0.580	0.610	0.580	0.600	0.306	3,234,000
2022-03-04	0.580	0.600	0.570	0.580	0.295	1,152,000
2022-03-03	0.600	0.600	0.580	0.600	0.306	1,656,000
2022-03-02	0.600	0.610	0.580	0.590	0.300	1,736,000

← NewerPage 19 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.