Kimou Environmental Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	1.470	1.530	1.470	1.530	1.345	8,000
2025-05-09	1.480	1.480	1.470	1.470	1.292	26,000
2025-05-08	1.490	1.520	1.420	1.480	1.301	410,000
2025-05-07	1.480	1.480	1.480	1.480	1.301	8,000
2025-05-06	1.400	1.450	1.400	1.420	1.248	158,000
2025-05-02	1.380	1.380	1.380	1.380	1.213	16,000
2025-04-30	1.370	1.400	1.370	1.380	1.213	22,000
2025-04-29	1.350	1.360	1.350	1.360	1.196	30,000
2025-04-28	1.270	1.280	1.270	1.280	1.125	2,000
2025-04-25	1.310	1.310	1.310	1.310	1.152	0
2025-04-24	1.350	1.400	1.310	1.310	1.152	38,000
2025-04-23	1.240	1.240	1.240	1.240	1.090	0
2025-04-22	1.230	1.230	1.230	1.230	1.081	50,000
2025-04-17	1.250	1.250	1.250	1.250	1.099	0
2025-04-16	1.230	1.250	1.230	1.250	1.099	58,000
2025-04-15	1.280	1.280	1.220	1.220	1.073	570,000
2025-04-14	1.230	1.250	1.230	1.250	1.099	108,000
2025-04-11	1.230	1.230	1.230	1.230	1.081	908,000
2025-04-10	1.240	1.240	1.240	1.240	1.090	0
2025-04-09	1.220	1.220	1.210	1.210	1.064	438,000
2025-04-08	1.240	1.240	1.220	1.220	1.073	900,000
2025-04-07	1.270	1.330	1.230	1.230	1.081	296,000
2025-04-03	1.300	1.340	1.290	1.290	1.134	392,000
2025-04-02	1.300	1.300	1.250	1.290	1.134	326,000
2025-04-01	1.280	1.420	1.240	1.290	1.134	940,000
2025-03-31	1.240	2.100	1.230	1.290	1.134	946,000
2025-03-28	1.210	1.210	1.200	1.200	1.055	472,000
2025-03-27	1.240	1.240	1.240	1.240	1.090	0
2025-03-26	1.240	1.240	1.240	1.240	1.090	2,000
2025-03-25	1.230	1.230	1.230	1.230	1.081	0
2025-03-24	1.210	1.300	1.200	1.230	1.081	172,000
2025-03-21	1.250	1.250	1.250	1.250	1.099	0
2025-03-20	1.250	1.250	1.250	1.250	1.099	0
2025-03-19	1.250	1.250	1.250	1.250	1.099	0
2025-03-18	1.250	1.250	1.250	1.250	1.099	0
2025-03-17	1.250	1.250	1.250	1.250	1.099	6,000
2025-03-14	1.250	1.250	1.250	1.250	1.099	34,000
2025-03-13	1.220	1.250	1.220	1.230	1.081	26,000
2025-03-12	1.200	1.200	1.200	1.200	1.055	0
2025-03-11	1.200	1.200	1.200	1.200	1.055	0
2025-03-10	1.200	1.200	1.200	1.200	1.055	0
2025-03-07	1.210	1.210	1.200	1.200	1.055	300,000
2025-03-06	1.210	1.210	1.200	1.200	1.055	28,000
2025-03-05	1.200	1.260	1.200	1.210	1.064	34,000
2025-03-04	1.190	1.190	1.190	1.190	1.046	2,000
2025-03-03	1.200	1.200	1.190	1.190	1.046	462,000
2025-02-28	1.210	1.210	1.210	1.210	1.064	0
2025-02-27	1.210	1.210	1.210	1.210	1.064	100,000
2025-02-26	1.210	1.210	1.210	1.210	1.064	2,000
2025-02-25	1.200	1.200	1.200	1.200	1.055	0
2025-02-24	1.230	1.230	1.200	1.200	1.055	446,000
2025-02-21	1.250	1.250	1.250	1.250	1.099	0
2025-02-20	1.250	1.250	1.250	1.250	1.099	0
2025-02-19	1.250	1.250	1.250	1.250	1.099	0
2025-02-18	1.250	1.250	1.250	1.250	1.099	100,000
2025-02-17	1.250	1.250	1.250	1.250	1.099	50,000
2025-02-14	1.200	1.200	1.200	1.200	1.055	0
2025-02-13	1.200	1.200	1.200	1.200	1.055	120,000
2025-02-12	1.200	1.200	1.200	1.200	1.055	328,000
2025-02-11	1.200	1.200	1.200	1.200	1.055	0

← NewerPage 7 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.