Kimou Environmental Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	1.270	1.270	1.100	1.120	0.898	214,000
2024-05-14	1.250	1.250	1.250	1.250	1.002	150,000
2024-05-13	1.200	1.200	1.200	1.200	0.962	0
2024-05-10	1.200	1.200	1.190	1.190	0.954	84,000
2024-05-09	1.060	1.190	1.050	1.170	0.938	122,000
2024-05-08	1.050	1.050	1.050	1.050	0.841	0
2024-05-07	1.040	1.040	1.040	1.040	0.833	2,000
2024-05-06	1.080	1.080	1.080	1.080	0.865	0
2024-05-03	1.080	1.080	1.080	1.080	0.865	0
2024-05-02	1.080	1.080	1.080	1.080	0.865	0
2024-04-30	1.080	1.080	1.080	1.080	0.865	0
2024-04-29	1.080	1.080	1.080	1.080	0.865	0
2024-04-26	1.080	1.080	1.080	1.080	0.865	0
2024-04-25	1.080	1.080	1.070	1.070	0.857	16,000
2024-04-24	1.120	1.120	1.120	1.120	0.898	0
2024-04-23	1.110	1.110	1.110	1.110	0.890	6,000
2024-04-22	1.100	1.100	1.100	1.100	0.882	0
2024-04-19	1.160	1.170	1.100	1.100	0.882	732,000
2024-04-18	1.180	1.180	1.170	1.170	0.938	500,000
2024-04-17	1.200	1.200	1.190	1.190	0.954	58,000
2024-04-16	1.230	1.230	1.230	1.230	0.986	0
2024-04-15	1.250	1.250	1.230	1.230	0.986	8,000
2024-04-12	1.180	1.290	1.180	1.230	0.986	36,000
2024-04-11	1.140	1.150	1.140	1.150	0.922	40,000
2024-04-10	1.140	1.150	1.000	1.000	0.801	70,000
2024-04-09	1.010	1.010	1.010	1.010	0.809	20,000
2024-04-08	1.010	1.010	0.980	1.010	0.809	816,000
2024-04-05	1.020	1.020	1.020	1.020	0.817	0
2024-04-03	1.020	1.020	1.020	1.020	0.817	0
2024-04-02	1.020	1.020	1.020	1.020	0.817	0
2024-03-28	1.020	1.020	1.020	1.020	0.817	0
2024-03-27	1.020	1.020	1.020	1.020	0.817	0
2024-03-26	1.020	1.020	1.020	1.020	0.817	0
2024-03-25	1.020	1.020	1.020	1.020	0.817	4,000
2024-03-22	1.000	1.000	1.000	1.000	0.801	250,000
2024-03-21	1.010	1.010	1.010	1.010	0.809	18,000
2024-03-20	1.010	1.010	1.010	1.010	0.809	18,000
2024-03-19	1.000	1.010	1.000	1.000	0.801	238,000
2024-03-18	0.960	0.960	0.960	0.960	0.769	8,000
2024-03-15	1.070	1.070	0.990	0.990	0.793	36,000
2024-03-14	1.160	1.160	1.090	1.090	0.874	10,000
2024-03-13	0.960	0.960	0.960	0.960	0.769	0
2024-03-12	0.960	0.960	0.960	0.960	0.769	0
2024-03-11	0.960	0.960	0.960	0.960	0.769	0
2024-03-08	0.930	0.930	0.920	0.930	0.745	6,000
2024-03-07	0.980	0.980	0.980	0.980	0.785	0
2024-03-06	0.950	1.000	0.950	0.980	0.785	252,000
2024-03-05	0.950	0.950	0.950	0.950	0.761	0
2024-03-04	0.940	0.990	0.940	0.990	0.793	204,000
2024-03-01	0.960	0.990	0.940	0.940	0.753	100,000
2024-02-29	0.910	0.910	0.910	0.910	0.729	0
2024-02-28	0.910	0.910	0.910	0.910	0.729	0
2024-02-27	0.910	0.910	0.910	0.910	0.729	0
2024-02-26	0.910	0.910	0.910	0.910	0.729	0
2024-02-23	0.960	0.960	0.910	0.910	0.729	12,000
2024-02-22	0.970	0.970	0.970	0.970	0.777	0
2024-02-21	1.010	1.010	0.980	0.980	0.785	18,000
2024-02-20	0.920	0.920	0.920	0.920	0.737	0
2024-02-19	0.910	0.910	0.910	0.910	0.729	100,000
2024-02-16	0.920	0.920	0.910	0.910	0.729	100,000

← NewerPage 11 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.