Kinetic Mines and Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	0.640	0.640	0.630	0.630	0.503	560,000
2024-02-08	0.630	0.640	0.620	0.640	0.511	754,291
2024-02-07	0.620	0.630	0.610	0.630	0.503	1,808,000
2024-02-06	0.610	0.610	0.590	0.610	0.487	2,910,000
2024-02-05	0.610	0.610	0.600	0.600	0.479	1,164,000
2024-02-02	0.620	0.620	0.600	0.600	0.479	4,616,000
2024-02-01	0.630	0.630	0.610	0.610	0.487	292,000
2024-01-31	0.630	0.630	0.610	0.620	0.495	1,976,000
2024-01-30	0.630	0.630	0.610	0.620	0.495	1,414,000
2024-01-29	0.610	0.630	0.610	0.620	0.495	3,738,000
2024-01-26	0.630	0.630	0.610	0.610	0.487	3,325,100
2024-01-25	0.610	0.630	0.610	0.620	0.495	4,083,000
2024-01-24	0.580	0.620	0.580	0.620	0.495	2,006,000
2024-01-23	0.600	0.620	0.590	0.600	0.479	4,886,000
2024-01-22	0.610	0.620	0.600	0.610	0.487	1,752,000
2024-01-19	0.620	0.630	0.610	0.610	0.487	626,000
2024-01-18	0.620	0.630	0.610	0.630	0.503	1,514,000
2024-01-17	0.630	0.640	0.610	0.630	0.503	1,540,000
2024-01-16	0.640	0.640	0.630	0.630	0.503	1,624,000
2024-01-15	0.630	0.640	0.620	0.640	0.511	1,648,000
2024-01-12	0.630	0.650	0.620	0.630	0.503	2,630,818
2024-01-11	0.670	0.670	0.610	0.620	0.495	5,496,815
2024-01-10	0.660	0.670	0.640	0.650	0.519	3,271,600
2024-01-09	0.630	0.680	0.630	0.650	0.519	10,194,000
2024-01-08	0.620	0.630	0.590	0.620	0.495	7,106,000
2024-01-05	0.610	0.610	0.590	0.610	0.487	4,542,000
2024-01-04	0.600	0.610	0.590	0.610	0.487	4,446,000
2024-01-03	0.600	0.600	0.580	0.600	0.479	5,789,770
2024-01-02	0.550	0.600	0.550	0.600	0.479	5,612,000
2023-12-29	0.560	0.560	0.550	0.550	0.440	302,000
2023-12-28	0.560	0.560	0.550	0.550	0.440	816,000
2023-12-27	0.560	0.560	0.540	0.560	0.448	2,948,000
2023-12-22	0.570	0.570	0.530	0.550	0.440	2,970,000
2023-12-21	0.550	0.570	0.540	0.560	0.448	2,264,000
2023-12-20	0.610	0.620	0.590	0.590	0.440	2,890,000
2023-12-19	0.600	0.620	0.590	0.610	0.454	4,230,000
2023-12-18	0.580	0.600	0.580	0.590	0.440	1,468,000
2023-12-15	0.570	0.580	0.570	0.580	0.432	854,000
2023-12-14	0.560	0.570	0.560	0.570	0.425	1,186,000
2023-12-13	0.560	0.570	0.550	0.570	0.425	1,518,000
2023-12-12	0.550	0.570	0.540	0.560	0.417	692,000
2023-12-11	0.570	0.570	0.540	0.550	0.410	6,426,540
2023-12-08	0.550	0.580	0.550	0.570	0.425	1,770,000
2023-12-07	0.570	0.570	0.550	0.550	0.410	1,310,000
2023-12-06	0.580	0.590	0.550	0.560	0.417	3,626,000
2023-12-05	0.590	0.590	0.560	0.580	0.432	4,146,000
2023-12-04	0.550	0.610	0.550	0.570	0.425	7,364,000
2023-12-01	0.570	0.590	0.550	0.560	0.417	6,156,000
2023-11-30	0.600	0.600	0.560	0.570	0.425	3,118,000
2023-11-29	0.570	0.620	0.570	0.580	0.432	18,406,000
2023-11-28	0.540	0.590	0.540	0.560	0.417	11,908,000
2023-11-27	0.510	0.540	0.495	0.530	0.395	9,688,000
2023-11-24	0.500	0.510	0.495	0.510	0.380	668,000
2023-11-23	0.480	0.510	0.470	0.500	0.372	14,444,000
2023-11-22	0.470	0.480	0.465	0.470	0.350	2,184,000
2023-11-21	0.480	0.480	0.465	0.470	0.350	2,241,570
2023-11-20	0.480	0.480	0.465	0.475	0.354	3,236,000
2023-11-17	0.475	0.485	0.470	0.470	0.350	1,372,000
2023-11-16	0.475	0.485	0.475	0.475	0.354	1,862,000
2023-11-15	0.470	0.485	0.470	0.475	0.354	1,374,000

← NewerPage 12 of 21 · 1,232 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.