Kinetic Mines and Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	1.000	1.160	1.000	1.150	1.003	18,520,000
2024-05-10	0.900	1.020	0.900	1.000	0.872	19,875,221
2024-05-09	0.920	0.980	0.920	0.950	0.785	13,821,480
2024-05-08	0.910	0.930	0.910	0.910	0.752	3,524,000
2024-05-07	0.900	0.910	0.890	0.910	0.752	3,777,000
2024-05-06	0.930	0.930	0.880	0.900	0.743	3,720,000
2024-05-03	0.930	0.950	0.920	0.920	0.760	3,188,000
2024-05-02	0.920	0.950	0.890	0.930	0.768	8,138,000
2024-04-30	0.890	0.910	0.880	0.910	0.752	5,226,000
2024-04-29	0.920	0.930	0.870	0.880	0.727	4,194,000
2024-04-26	0.920	0.930	0.890	0.900	0.743	5,155,659
2024-04-25	0.850	0.890	0.840	0.890	0.735	9,242,000
2024-04-24	0.850	0.860	0.830	0.840	0.694	8,698,000
2024-04-23	0.900	0.900	0.840	0.850	0.702	5,702,000
2024-04-22	0.920	0.940	0.910	0.920	0.735	4,916,000
2024-04-19	0.950	0.950	0.910	0.910	0.727	3,732,000
2024-04-18	0.950	0.950	0.920	0.950	0.759	6,392,000
2024-04-17	0.960	0.960	0.930	0.950	0.759	3,691,659
2024-04-16	0.940	0.950	0.930	0.950	0.759	4,716,000
2024-04-15	0.900	0.940	0.890	0.930	0.743	9,612,000
2024-04-12	0.880	0.900	0.880	0.900	0.719	6,438,000
2024-04-11	0.830	0.910	0.830	0.880	0.703	11,693,320
2024-04-10	0.820	0.840	0.810	0.840	0.671	8,344,000
2024-04-09	0.810	0.820	0.800	0.820	0.655	5,704,000
2024-04-08	0.800	0.820	0.780	0.800	0.639	6,629,156
2024-04-05	0.790	0.800	0.780	0.800	0.639	2,360,000
2024-04-03	0.790	0.800	0.780	0.800	0.639	916,000
2024-04-02	0.800	0.810	0.780	0.790	0.631	5,968,000
2024-03-28	0.780	0.800	0.770	0.790	0.631	10,119,610
2024-03-27	0.730	0.760	0.730	0.750	0.599	16,240,000
2024-03-26	0.710	0.740	0.710	0.730	0.583	13,661,270
2024-03-25	0.700	0.710	0.690	0.710	0.567	1,068,000
2024-03-22	0.690	0.700	0.680	0.700	0.559	1,206,000
2024-03-21	0.690	0.700	0.680	0.700	0.559	1,264,000
2024-03-20	0.690	0.690	0.680	0.680	0.543	338,000
2024-03-19	0.680	0.690	0.650	0.680	0.543	4,324,000
2024-03-18	0.690	0.690	0.670	0.680	0.543	2,384,000
2024-03-15	0.690	0.690	0.680	0.690	0.551	664,000
2024-03-14	0.700	0.700	0.680	0.690	0.551	2,890,000
2024-03-13	0.690	0.720	0.680	0.700	0.559	5,613,612
2024-03-12	0.690	0.690	0.670	0.690	0.551	2,488,000
2024-03-11	0.680	0.690	0.670	0.680	0.543	2,490,000
2024-03-08	0.680	0.690	0.670	0.680	0.543	1,095,000
2024-03-07	0.680	0.680	0.670	0.680	0.543	444,000
2024-03-06	0.690	0.690	0.670	0.670	0.535	492,000
2024-03-05	0.670	0.680	0.670	0.680	0.543	1,302,000
2024-03-04	0.670	0.680	0.660	0.670	0.535	1,506,000
2024-03-01	0.670	0.680	0.660	0.670	0.535	996,000
2024-02-29	0.670	0.670	0.660	0.660	0.527	4,138,446
2024-02-28	0.670	0.670	0.660	0.670	0.535	458,000
2024-02-27	0.680	0.680	0.650	0.670	0.535	3,803,789
2024-02-26	0.660	0.680	0.660	0.670	0.535	2,231,659
2024-02-23	0.680	0.680	0.660	0.670	0.535	2,463,000
2024-02-22	0.660	0.690	0.660	0.670	0.535	7,002,000
2024-02-21	0.650	0.660	0.640	0.650	0.519	1,894,000
2024-02-20	0.660	0.660	0.640	0.640	0.511	826,000
2024-02-19	0.640	0.660	0.640	0.660	0.527	1,830,000
2024-02-16	0.640	0.640	0.620	0.640	0.511	1,020,000
2024-02-15	0.610	0.630	0.600	0.630	0.503	1,584,000
2024-02-14	0.620	0.620	0.600	0.620	0.495	1,948,000

← NewerPage 11 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.