Kinetic Mines and Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	0.480	0.485	0.470	0.470	0.350	1,148,000
2023-11-13	0.475	0.485	0.470	0.475	0.354	1,420,000
2023-11-10	0.475	0.480	0.475	0.475	0.354	452,000
2023-11-09	0.485	0.490	0.470	0.475	0.354	1,536,000
2023-11-08	0.480	0.485	0.475	0.480	0.358	404,000
2023-11-07	0.480	0.490	0.475	0.480	0.358	1,382,000
2023-11-06	0.500	0.500	0.480	0.485	0.361	3,920,000
2023-11-03	0.490	0.510	0.480	0.495	0.369	1,720,000
2023-11-02	0.485	0.490	0.475	0.475	0.354	378,000
2023-11-01	0.490	0.490	0.465	0.475	0.354	1,954,000
2023-10-31	0.495	0.495	0.470	0.470	0.350	3,010,000
2023-10-30	0.500	0.500	0.480	0.480	0.358	2,692,000
2023-10-27	0.500	0.500	0.490	0.495	0.369	220,000
2023-10-26	0.500	0.500	0.485	0.490	0.365	1,252,000
2023-10-25	0.500	0.510	0.490	0.490	0.365	2,878,000
2023-10-24	0.520	0.530	0.495	0.500	0.372	2,616,000
2023-10-20	0.510	0.520	0.510	0.510	0.380	402,000
2023-10-19	0.530	0.530	0.510	0.510	0.380	782,000
2023-10-18	0.520	0.530	0.520	0.520	0.387	62,000
2023-10-17	0.520	0.530	0.510	0.530	0.395	1,510,000
2023-10-16	0.510	0.530	0.510	0.510	0.380	1,294,000
2023-10-13	0.530	0.530	0.510	0.520	0.387	1,305,000
2023-10-12	0.530	0.540	0.520	0.520	0.387	1,344,000
2023-10-11	0.510	0.530	0.510	0.520	0.387	1,377,718
2023-10-10	0.500	0.530	0.500	0.510	0.380	1,422,000
2023-10-09	0.510	0.520	0.510	0.510	0.380	1,214,000
2023-10-06	0.550	0.550	0.530	0.530	0.372	1,662,000
2023-10-05	0.560	0.560	0.540	0.540	0.380	888,000
2023-10-04	0.550	0.570	0.550	0.550	0.387	1,966,000
2023-10-03	0.560	0.570	0.540	0.550	0.387	792,000
2023-09-29	0.550	0.560	0.540	0.550	0.387	1,790,014
2023-09-28	0.530	0.550	0.530	0.540	0.380	4,344,000
2023-09-27	0.530	0.540	0.520	0.530	0.372	1,946,000
2023-09-26	0.530	0.530	0.510	0.520	0.365	1,620,000
2023-09-25	0.510	0.530	0.500	0.530	0.372	3,598,000
2023-09-22	0.510	0.520	0.510	0.510	0.358	822,000
2023-09-21	0.500	0.520	0.500	0.500	0.351	3,614,000
2023-09-20	0.500	0.500	0.495	0.500	0.351	1,512,000
2023-09-19	0.500	0.510	0.495	0.500	0.351	1,206,000
2023-09-18	0.500	0.500	0.490	0.495	0.348	1,486,000
2023-09-15	0.490	0.500	0.485	0.495	0.348	1,912,291
2023-09-14	0.495	0.500	0.485	0.485	0.341	1,630,000
2023-09-13	0.490	0.490	0.485	0.485	0.341	366,000
2023-09-12	0.485	0.490	0.480	0.485	0.341	666,000
2023-09-11	0.490	0.490	0.485	0.485	0.341	250,000
2023-09-07	0.500	0.500	0.470	0.490	0.344	1,530,000
2023-09-06	0.495	0.500	0.490	0.495	0.348	1,862,000
2023-09-05	0.495	0.500	0.490	0.495	0.348	1,668,000
2023-09-04	0.500	0.500	0.480	0.495	0.348	3,110,000
2023-08-31	0.480	0.500	0.480	0.490	0.344	3,020,000
2023-08-30	0.490	0.490	0.480	0.480	0.337	1,411,300
2023-08-29	0.490	0.490	0.480	0.485	0.341	544,000
2023-08-28	0.470	0.500	0.465	0.485	0.341	1,662,000
2023-08-25	0.480	0.485	0.480	0.480	0.337	322,000
2023-08-24	0.475	0.485	0.470	0.480	0.337	884,000
2023-08-23	0.480	0.485	0.475	0.475	0.334	186,000
2023-08-22	0.470	0.485	0.465	0.485	0.341	952,000
2023-08-21	0.480	0.480	0.470	0.475	0.334	698,000
2023-08-18	0.480	0.485	0.460	0.485	0.341	2,820,000
2023-08-17	0.480	0.480	0.470	0.470	0.330	750,000

← NewerPage 13 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.