Kimou Environmental Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.040	1.050	1.000	1.020	0.817	720,000
2023-11-15	1.040	1.050	0.980	1.020	0.817	790,000
2023-11-14	1.020	1.020	1.020	1.020	0.817	0
2023-11-13	1.020	1.020	1.020	1.020	0.817	0
2023-11-10	1.020	1.020	1.020	1.020	0.817	0
2023-11-09	1.020	1.020	1.020	1.020	0.817	0
2023-11-08	1.020	1.020	1.020	1.020	0.817	12,000
2023-11-07	1.020	1.020	1.020	1.020	0.817	0
2023-11-06	1.020	1.020	1.020	1.020	0.817	30,000
2023-11-03	0.880	0.950	0.880	0.950	0.761	100,000
2023-11-02	0.870	0.870	0.870	0.870	0.697	2,000
2023-11-01	0.870	0.870	0.870	0.870	0.697	0
2023-10-31	0.900	0.900	0.870	0.870	0.697	42,000
2023-10-30	0.850	0.850	0.850	0.850	0.681	0
2023-10-27	0.850	0.850	0.850	0.850	0.681	100,000
2023-10-26	0.850	0.900	0.850	0.850	0.681	46,000
2023-10-25	0.830	0.830	0.830	0.830	0.665	2,000
2023-10-24	0.830	0.830	0.830	0.830	0.665	2,000
2023-10-20	0.850	0.850	0.850	0.850	0.681	0
2023-10-19	0.850	0.850	0.850	0.850	0.681	0
2023-10-18	0.850	0.850	0.850	0.850	0.681	0
2023-10-17	0.850	0.850	0.850	0.850	0.681	0
2023-10-16	0.850	0.850	0.850	0.850	0.681	0
2023-10-13	0.850	0.850	0.850	0.850	0.681	0
2023-10-12	0.850	0.850	0.850	0.850	0.681	16,000
2023-10-11	0.830	0.830	0.830	0.830	0.665	100,000
2023-10-10	0.820	0.850	0.820	0.850	0.681	122,000
2023-10-09	0.820	0.820	0.820	0.820	0.657	0
2023-10-06	0.820	0.820	0.820	0.820	0.657	0
2023-10-05	0.810	0.810	0.810	0.810	0.649	0
2023-10-04	0.810	0.810	0.810	0.810	0.649	296,000
2023-10-03	0.810	0.810	0.810	0.810	0.649	0
2023-09-29	0.810	0.810	0.810	0.810	0.649	0
2023-09-28	0.810	0.810	0.810	0.810	0.649	0
2023-09-27	0.810	0.810	0.810	0.810	0.649	0
2023-09-26	0.810	0.810	0.810	0.810	0.649	0
2023-09-25	0.810	0.810	0.810	0.810	0.649	0
2023-09-22	0.800	0.810	0.800	0.810	0.649	36,000
2023-09-21	0.820	0.820	0.820	0.820	0.657	0
2023-09-20	0.820	0.820	0.820	0.820	0.657	0
2023-09-19	0.820	0.820	0.820	0.820	0.657	0
2023-09-18	0.820	0.820	0.820	0.820	0.657	2,000
2023-09-15	0.820	0.820	0.820	0.820	0.657	150,000
2023-09-14	0.850	0.850	0.850	0.850	0.681	0
2023-09-13	0.850	0.850	0.850	0.850	0.681	0
2023-09-12	0.850	0.850	0.850	0.850	0.681	0
2023-09-11	0.850	0.850	0.850	0.850	0.681	0
2023-09-07	0.850	0.850	0.850	0.850	0.681	0
2023-09-06	0.850	0.850	0.850	0.850	0.681	0
2023-09-05	0.850	0.850	0.850	0.850	0.681	0
2023-09-04	0.850	0.850	0.850	0.850	0.681	0
2023-08-31	0.850	0.850	0.850	0.850	0.681	66,000
2023-08-30	0.850	0.850	0.850	0.850	0.681	0
2023-08-29	0.880	0.880	0.850	0.850	0.681	56,000
2023-08-28	0.880	0.880	0.880	0.880	0.705	0
2023-08-25	0.880	0.880	0.880	0.880	0.705	0
2023-08-24	0.880	0.880	0.880	0.880	0.705	0
2023-08-23	0.880	0.880	0.880	0.880	0.705	0
2023-08-22	0.880	0.880	0.880	0.880	0.705	0
2023-08-21	0.880	0.880	0.880	0.880	0.705	0

← NewerPage 13 of 21 · 1,229 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.