Kinetic Mines and Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	1.130	1.130	1.100	1.120	0.977	998,000
2024-08-07	1.090	1.130	1.090	1.130	0.985	2,414,434
2024-08-06	1.070	1.090	1.070	1.090	0.950	1,668,000
2024-08-05	1.120	1.120	1.050	1.070	0.933	11,914,000
2024-08-02	1.120	1.170	1.100	1.160	1.011	6,024,729
2024-08-01	1.090	1.140	1.090	1.120	0.977	5,082,000
2024-07-31	1.050	1.080	1.040	1.070	0.933	2,342,000
2024-07-30	1.040	1.050	1.030	1.040	0.907	1,510,000
2024-07-29	1.030	1.050	1.030	1.050	0.916	402,000
2024-07-26	1.030	1.050	1.030	1.030	0.898	874,000
2024-07-25	1.070	1.080	1.020	1.020	0.889	2,888,000
2024-07-24	1.060	1.080	1.050	1.070	0.933	1,324,000
2024-07-23	1.130	1.130	1.060	1.060	0.924	2,870,000
2024-07-22	1.040	1.130	1.030	1.130	0.985	8,804,000
2024-07-19	1.020	1.050	1.010	1.050	0.916	4,922,000
2024-07-18	1.000	1.030	1.000	1.030	0.898	2,010,000
2024-07-17	1.030	1.030	1.000	1.000	0.872	3,230,000
2024-07-16	1.040	1.040	1.000	1.020	0.889	3,244,000
2024-07-15	1.020	1.060	1.020	1.030	0.898	3,634,000
2024-07-12	1.050	1.050	1.010	1.030	0.898	3,000,000
2024-07-11	1.050	1.060	1.020	1.040	0.907	4,506,000
2024-07-10	1.050	1.070	1.030	1.040	0.907	2,724,000
2024-07-09	1.060	1.060	1.040	1.050	0.916	1,924,000
2024-07-08	1.080	1.080	1.050	1.070	0.933	2,204,000
2024-07-05	1.100	1.100	1.060	1.060	0.924	2,996,314
2024-07-04	1.120	1.130	1.070	1.110	0.968	5,378,000
2024-07-03	1.150	1.150	1.110	1.110	0.968	3,026,000
2024-07-02	1.140	1.180	1.130	1.140	0.994	8,412,000
2024-06-28	1.080	1.150	1.080	1.130	0.985	8,868,000
2024-06-27	1.070	1.110	1.030	1.090	0.950	12,688,000
2024-06-26	0.960	1.080	0.960	1.080	0.942	16,058,000
2024-06-25	0.960	0.990	0.960	0.970	0.846	2,376,000
2024-06-24	0.990	0.990	0.960	0.980	0.855	1,700,000
2024-06-21	0.990	0.990	0.960	0.990	0.863	2,922,000
2024-06-20	1.010	1.010	0.950	0.980	0.855	8,380,000
2024-06-19	0.980	1.010	0.980	1.010	0.881	3,890,000
2024-06-18	1.040	1.040	0.970	0.970	0.846	16,148,000
2024-06-17	1.050	1.060	1.020	1.030	0.898	5,056,000
2024-06-14	1.030	1.070	0.980	1.050	0.916	11,562,000
2024-06-13	0.960	0.970	0.940	0.970	0.846	3,793,611
2024-06-12	0.940	0.970	0.910	0.960	0.837	4,982,000
2024-06-11	0.920	0.940	0.890	0.920	0.802	5,894,000
2024-06-07	0.900	0.930	0.880	0.920	0.802	5,418,000
2024-06-06	0.890	0.930	0.890	0.920	0.802	5,480,000
2024-06-05	1.000	1.000	0.890	0.890	0.776	24,292,000
2024-06-04	1.000	1.010	0.940	0.990	0.863	13,532,000
2024-06-03	1.020	1.080	1.010	1.020	0.889	5,625,270
2024-05-31	1.030	1.070	1.000	1.000	0.872	13,596,000
2024-05-30	1.050	1.080	1.030	1.050	0.916	2,158,000
2024-05-29	1.040	1.090	1.040	1.060	0.924	4,058,000
2024-05-28	1.060	1.070	1.020	1.060	0.924	10,276,000
2024-05-27	1.120	1.120	1.050	1.070	0.933	8,138,104
2024-05-24	1.060	1.120	1.060	1.120	0.977	6,410,000
2024-05-23	1.120	1.120	1.070	1.090	0.950	8,366,000
2024-05-22	1.130	1.170	1.100	1.130	0.985	9,598,220
2024-05-21	1.160	1.170	1.120	1.140	0.994	6,802,000
2024-05-20	1.130	1.200	1.120	1.180	1.029	8,038,000
2024-05-17	1.120	1.160	1.110	1.130	0.985	7,808,000
2024-05-16	1.110	1.180	1.090	1.130	0.985	10,830,000
2024-05-14	1.140	1.170	1.070	1.150	1.003	7,232,000

← NewerPage 10 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.