Kinetic Mines and Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	0.485	0.490	0.480	0.480	0.337	722,000
2023-08-15	0.500	0.500	0.485	0.485	0.341	466,000
2023-08-14	0.500	0.500	0.490	0.490	0.344	266,000
2023-08-11	0.495	0.500	0.490	0.500	0.351	382,000
2023-08-10	0.495	0.510	0.490	0.490	0.344	1,138,000
2023-08-09	0.480	0.490	0.480	0.490	0.344	186,000
2023-08-08	0.485	0.485	0.480	0.480	0.337	398,000
2023-08-07	0.490	0.500	0.485	0.485	0.341	892,000
2023-08-04	0.495	0.500	0.490	0.490	0.344	1,090,000
2023-08-03	0.495	0.500	0.490	0.490	0.344	1,330,000
2023-08-02	0.490	0.500	0.485	0.500	0.351	1,176,000
2023-08-01	0.490	0.500	0.490	0.490	0.344	538,000
2023-07-31	0.490	0.500	0.480	0.490	0.344	1,946,000
2023-07-28	0.490	0.495	0.475	0.475	0.334	2,922,000
2023-07-27	0.470	0.480	0.465	0.475	0.334	2,160,000
2023-07-26	0.445	0.465	0.445	0.460	0.323	2,498,000
2023-07-25	0.435	0.455	0.435	0.440	0.309	1,284,000
2023-07-24	0.450	0.450	0.435	0.440	0.309	620,000
2023-07-21	0.440	0.450	0.430	0.450	0.316	1,178,000
2023-07-20	0.440	0.450	0.430	0.440	0.309	1,472,000
2023-07-19	0.440	0.445	0.415	0.435	0.306	5,856,000
2023-07-18	0.455	0.455	0.435	0.435	0.306	2,212,000
2023-07-14	0.450	0.460	0.450	0.460	0.323	1,188,000
2023-07-13	0.450	0.455	0.440	0.455	0.320	804,000
2023-07-12	0.440	0.445	0.435	0.440	0.309	1,246,000
2023-07-11	0.450	0.450	0.435	0.435	0.306	2,162,000
2023-07-10	0.430	0.460	0.430	0.450	0.316	2,990,000
2023-07-07	0.445	0.450	0.435	0.435	0.306	2,454,000
2023-07-06	0.450	0.460	0.440	0.445	0.313	13,754,000
2023-07-05	0.500	0.500	0.485	0.485	0.341	3,360,000
2023-07-04	0.500	0.510	0.495	0.495	0.348	1,684,000
2023-07-03	0.500	0.520	0.500	0.500	0.351	3,438,000
2023-06-30	0.500	0.510	0.500	0.500	0.351	618,000
2023-06-29	0.510	0.510	0.500	0.510	0.358	2,628,000
2023-06-28	0.510	0.510	0.500	0.500	0.351	1,286,000
2023-06-27	0.510	0.510	0.500	0.500	0.351	492,000
2023-06-26	0.500	0.510	0.500	0.510	0.358	554,000
2023-06-23	0.500	0.500	0.495	0.500	0.351	780,000
2023-06-21	0.510	0.510	0.495	0.495	0.348	1,150,000
2023-06-20	0.495	0.520	0.490	0.500	0.351	3,084,000
2023-06-19	0.520	0.520	0.490	0.500	0.351	6,560,000
2023-06-16	0.530	0.540	0.520	0.520	0.365	2,960,000
2023-06-15	0.540	0.550	0.510	0.530	0.372	5,056,000
2023-06-14	0.550	0.550	0.540	0.540	0.380	3,114,000
2023-06-13	0.550	0.550	0.540	0.550	0.387	1,287,900
2023-06-12	0.560	0.560	0.540	0.550	0.387	1,564,000
2023-06-09	0.570	0.570	0.550	0.560	0.394	876,000
2023-06-08	0.540	0.560	0.530	0.560	0.394	3,134,000
2023-06-07	0.570	0.570	0.540	0.550	0.387	3,828,000
2023-06-06	0.550	0.570	0.550	0.570	0.401	5,280,000
2023-06-05	0.610	0.630	0.610	0.620	0.387	7,194,000
2023-06-02	0.600	0.610	0.590	0.600	0.374	2,715,000
2023-06-01	0.610	0.610	0.550	0.600	0.374	8,906,000
2023-05-31	0.630	0.630	0.600	0.600	0.374	8,488,000
2023-05-30	0.620	0.630	0.620	0.630	0.393	2,136,000
2023-05-29	0.640	0.650	0.620	0.620	0.387	4,860,000
2023-05-25	0.650	0.650	0.630	0.640	0.399	3,786,000
2023-05-24	0.650	0.660	0.640	0.650	0.405	3,178,000
2023-05-23	0.660	0.660	0.650	0.660	0.411	824,000
2023-05-22	0.670	0.670	0.650	0.660	0.411	1,570,000

← NewerPage 14 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.