Kinetic Mines and Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	0.570	0.600	0.570	0.600	0.306	1,122,000
2022-02-28	0.580	0.580	0.560	0.580	0.295	1,318,000
2022-02-25	0.610	0.610	0.580	0.590	0.300	1,816,000
2022-02-24	0.630	0.640	0.590	0.610	0.311	2,452,000
2022-02-23	0.630	0.640	0.630	0.640	0.326	864,000
2022-02-22	0.650	0.650	0.630	0.630	0.321	2,082,000
2022-02-21	0.650	0.650	0.630	0.640	0.326	1,814,000
2022-02-18	0.630	0.640	0.630	0.640	0.326	2,264,000
2022-02-17	0.630	0.630	0.610	0.630	0.321	1,698,000
2022-02-16	0.620	0.630	0.610	0.630	0.321	846,000
2022-02-15	0.630	0.650	0.620	0.620	0.316	1,288,000
2022-02-14	0.620	0.640	0.620	0.640	0.326	2,488,000
2022-02-11	0.600	0.630	0.600	0.620	0.316	2,446,000
2022-02-10	0.600	0.610	0.600	0.610	0.311	2,886,000
2022-02-09	0.610	0.620	0.600	0.610	0.311	506,000
2022-02-08	0.620	0.620	0.600	0.600	0.306	1,326,000
2022-02-07	0.580	0.620	0.580	0.620	0.316	4,376,000
2022-02-04	0.560	0.600	0.550	0.570	0.290	4,518,000
2022-01-31	0.520	0.550	0.520	0.550	0.280	2,658,600
2022-01-28	0.510	0.530	0.510	0.520	0.265	1,902,000
2022-01-27	0.520	0.520	0.510	0.510	0.260	1,810,000
2022-01-26	0.520	0.520	0.510	0.510	0.260	918,000
2022-01-25	0.520	0.530	0.510	0.510	0.260	1,366,000
2022-01-24	0.530	0.530	0.520	0.520	0.265	396,000
2022-01-21	0.520	0.530	0.520	0.520	0.265	462,000
2022-01-20	0.510	0.530	0.510	0.520	0.265	1,046,000
2022-01-19	0.520	0.520	0.510	0.510	0.260	874,000
2022-01-18	0.500	0.520	0.500	0.520	0.265	1,010,000
2022-01-17	0.495	0.510	0.490	0.500	0.255	1,854,000
2022-01-14	0.490	0.500	0.480	0.495	0.252	1,488,000
2022-01-13	0.485	0.490	0.480	0.485	0.247	2,370,000
2022-01-12	0.510	0.510	0.485	0.490	0.250	6,124,000
2022-01-11	0.530	0.530	0.500	0.510	0.260	1,354,000
2022-01-10	0.510	0.520	0.500	0.510	0.260	716,000
2022-01-07	0.500	0.510	0.500	0.500	0.255	1,676,000
2022-01-06	0.510	0.510	0.500	0.510	0.260	542,000
2022-01-05	0.520	0.520	0.490	0.510	0.260	4,340,000
2022-01-04	0.510	0.520	0.495	0.510	0.260	3,364,000
2022-01-03	0.530	0.540	0.510	0.510	0.260	1,886,000
2021-12-31	0.520	0.530	0.510	0.520	0.265	628,000
2021-12-30	0.530	0.530	0.510	0.520	0.265	1,134,000
2021-12-29	0.540	0.540	0.500	0.520	0.265	5,076,000
2021-12-28	0.560	0.570	0.520	0.530	0.270	6,424,000
2021-12-24	0.580	0.590	0.560	0.570	0.290	782,000
2021-12-23	0.570	0.590	0.560	0.570	0.290	2,428,000
2021-12-22	0.570	0.580	0.560	0.560	0.285	1,352,000
2021-12-21	0.550	0.570	0.520	0.560	0.285	2,578,000
2021-12-20	0.560	0.560	0.520	0.540	0.275	4,176,000
2021-12-17	0.570	0.570	0.550	0.550	0.280	1,426,000
2021-12-16	0.560	0.570	0.550	0.570	0.290	1,820,000
2021-12-15	0.580	0.580	0.540	0.550	0.280	3,234,000
2021-12-14	0.570	0.590	0.560	0.570	0.290	2,398,000
2021-12-13	0.590	0.590	0.550	0.560	0.285	3,692,000
2021-12-10	0.580	0.590	0.570	0.590	0.300	888,000
2021-12-09	0.560	0.590	0.550	0.590	0.300	9,434,000
2021-12-08	0.475	0.530	0.475	0.530	0.270	8,510,000
2021-12-07	0.560	0.570	0.475	0.480	0.244	38,954,000
2021-12-06	0.570	0.580	0.570	0.570	0.290	136,000
2021-12-03	0.560	0.590	0.550	0.570	0.290	2,920,000
2021-12-02	0.570	0.570	0.550	0.560	0.285	894,000

← NewerPage 20 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.