Kimou Environmental Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	1.050	1.140	1.040	1.140	1.002	18,000
2024-08-09	1.150	1.150	1.130	1.130	0.993	58,000
2024-08-08	1.100	1.100	1.100	1.100	0.967	0
2024-08-07	1.100	1.120	1.100	1.110	0.976	60,000
2024-08-06	1.100	1.130	1.090	1.130	0.993	34,000
2024-08-05	1.100	1.160	1.090	1.160	1.020	92,000
2024-08-02	1.100	1.140	1.040	1.130	0.993	328,000
2024-08-01	1.100	1.160	1.100	1.160	1.020	74,000
2024-07-31	1.180	1.190	1.070	1.170	1.029	116,000
2024-07-30	1.160	1.240	1.090	1.190	1.046	86,000
2024-07-29	1.180	1.180	1.160	1.160	1.020	20,000
2024-07-26	1.110	1.110	1.080	1.080	0.950	40,000
2024-07-25	1.080	1.080	1.080	1.080	0.950	0
2024-07-24	1.090	1.090	1.090	1.090	0.958	0
2024-07-23	1.090	1.090	1.090	1.090	0.958	0
2024-07-22	1.090	1.090	1.090	1.090	0.958	0
2024-07-19	1.110	1.120	1.090	1.090	0.958	58,000
2024-07-18	1.080	1.080	1.080	1.080	0.950	30,000
2024-07-17	1.050	1.050	1.000	1.010	0.888	42,000
2024-07-16	1.080	1.080	1.080	1.080	0.950	18,000
2024-07-15	1.080	1.080	1.080	1.080	0.950	0
2024-07-12	1.100	1.100	1.100	1.100	0.967	0
2024-07-11	1.050	1.120	1.050	1.100	0.967	106,000
2024-07-10	1.050	1.050	1.050	1.050	0.923	0
2024-07-09	1.090	1.090	1.040	1.050	0.923	200,000
2024-07-08	1.090	1.100	1.090	1.100	0.967	24,000
2024-07-05	1.100	1.100	1.100	1.100	0.967	66,000
2024-07-04	1.100	1.100	1.100	1.100	0.967	98,000
2024-07-03	1.100	1.100	1.100	1.100	0.967	42,000
2024-07-02	1.100	1.100	1.100	1.100	0.967	0
2024-06-28	1.100	1.100	1.100	1.100	0.967	0
2024-06-27	1.110	1.110	1.100	1.100	0.967	100,000
2024-06-26	1.140	1.140	1.140	1.140	1.002	58,000
2024-06-25	1.150	1.150	1.140	1.140	1.002	10,000
2024-06-24	1.140	1.140	1.140	1.140	1.002	0
2024-06-21	1.140	1.140	1.140	1.140	1.002	0
2024-06-20	1.140	1.140	1.140	1.140	1.002	0
2024-06-19	1.140	1.140	1.140	1.140	1.002	28,000
2024-06-18	1.130	1.140	1.130	1.140	1.002	52,000
2024-06-17	1.130	1.130	1.100	1.100	0.967	60,000
2024-06-14	1.140	1.150	1.140	1.150	1.011	42,000
2024-06-13	1.150	1.150	1.110	1.130	0.993	50,000
2024-06-12	1.160	1.160	1.160	1.160	1.020	14,000
2024-06-11	1.170	1.170	1.170	1.170	1.029	6,000
2024-06-07	1.170	1.170	1.170	1.170	1.029	18,000
2024-06-06	1.130	1.130	1.130	1.130	0.993	0
2024-06-05	1.130	1.130	1.130	1.130	0.993	0
2024-06-04	1.130	1.130	1.130	1.130	0.993	0
2024-06-03	1.130	1.130	1.130	1.130	0.993	0
2024-05-31	1.140	1.160	1.130	1.130	0.993	122,000
2024-05-30	1.130	1.130	1.130	1.130	0.906	150,000
2024-05-29	1.130	1.130	1.130	1.130	0.906	80,000
2024-05-28	1.150	1.150	1.150	1.150	0.922	68,000
2024-05-27	1.130	1.130	1.130	1.130	0.906	0
2024-05-24	1.140	1.140	1.130	1.130	0.906	340,000
2024-05-23	1.130	1.130	1.130	1.130	0.906	0
2024-05-22	1.140	1.140	1.120	1.130	0.906	540,000
2024-05-21	1.130	1.150	1.130	1.150	0.922	100,000
2024-05-20	1.110	1.160	1.100	1.100	0.882	480,000
2024-05-17	1.120	1.200	1.110	1.180	0.946	190,000

← NewerPage 10 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-08	0.1000 HKD
2025-05-30	0.1500 HKD
2024-05-31	0.1000 HKD
2023-06-05	0.0500 HKD

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