Kinetic Mines and Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	0.660	0.670	0.660	0.670	0.418	766,000
2023-05-18	0.660	0.670	0.650	0.660	0.411	976,000
2023-05-17	0.650	0.670	0.650	0.660	0.411	2,062,000
2023-05-16	0.660	0.670	0.650	0.650	0.405	1,877,212
2023-05-15	0.670	0.670	0.660	0.660	0.411	1,524,000
2023-05-12	0.660	0.670	0.660	0.670	0.418	830,000
2023-05-11	0.660	0.670	0.650	0.670	0.418	1,385,000
2023-05-10	0.660	0.660	0.650	0.660	0.411	1,599,600
2023-05-09	0.660	0.670	0.650	0.670	0.418	4,012,000
2023-05-08	0.650	0.660	0.640	0.660	0.411	1,587,700
2023-05-05	0.650	0.650	0.640	0.650	0.405	3,852,000
2023-05-04	0.660	0.660	0.640	0.640	0.399	2,880,000
2023-05-03	0.650	0.660	0.640	0.660	0.411	4,178,000
2023-05-02	0.650	0.650	0.640	0.650	0.405	1,088,254
2023-04-28	0.650	0.660	0.640	0.650	0.405	1,062,000
2023-04-27	0.650	0.660	0.640	0.650	0.405	1,906,000
2023-04-26	0.640	0.650	0.630	0.650	0.405	1,096,000
2023-04-25	0.640	0.640	0.630	0.640	0.399	1,088,000
2023-04-24	0.640	0.640	0.630	0.640	0.399	3,074,000
2023-04-21	0.650	0.650	0.630	0.640	0.399	5,780,012
2023-04-20	0.650	0.650	0.640	0.650	0.405	678,012
2023-04-19	0.650	0.650	0.640	0.650	0.405	1,782,000
2023-04-18	0.660	0.660	0.640	0.650	0.405	2,698,000
2023-04-17	0.650	0.670	0.650	0.660	0.411	5,360,000
2023-04-14	0.650	0.650	0.630	0.650	0.405	3,785,776
2023-04-13	0.650	0.650	0.630	0.640	0.399	2,748,000
2023-04-12	0.630	0.650	0.620	0.640	0.399	2,559,500
2023-04-11	0.640	0.640	0.620	0.620	0.387	3,932,000
2023-04-06	0.650	0.650	0.630	0.640	0.399	3,030,000
2023-04-04	0.650	0.660	0.640	0.650	0.405	3,072,000
2023-04-03	0.660	0.660	0.650	0.660	0.411	1,450,000
2023-03-31	0.670	0.670	0.640	0.660	0.411	4,630,000
2023-03-30	0.650	0.650	0.630	0.650	0.405	1,460,000
2023-03-29	0.640	0.660	0.630	0.650	0.405	1,982,000
2023-03-28	0.630	0.640	0.630	0.640	0.399	1,596,000
2023-03-27	0.620	0.630	0.610	0.630	0.393	1,924,000
2023-03-24	0.610	0.620	0.610	0.620	0.387	692,000
2023-03-23	0.610	0.620	0.610	0.610	0.380	1,256,000
2023-03-22	0.610	0.630	0.610	0.610	0.380	2,076,000
2023-03-21	0.610	0.630	0.610	0.630	0.393	1,122,000
2023-03-20	0.610	0.620	0.610	0.610	0.380	1,518,000
2023-03-17	0.630	0.630	0.610	0.610	0.380	1,734,000
2023-03-16	0.620	0.640	0.620	0.620	0.387	2,528,000
2023-03-15	0.630	0.640	0.620	0.640	0.399	5,222,000
2023-03-14	0.620	0.630	0.610	0.620	0.387	1,248,000
2023-03-13	0.620	0.630	0.610	0.630	0.393	2,092,000
2023-03-10	0.620	0.620	0.610	0.610	0.380	594,000
2023-03-09	0.630	0.630	0.610	0.630	0.393	1,582,000
2023-03-08	0.620	0.630	0.620	0.630	0.393	1,140,000
2023-03-07	0.630	0.640	0.610	0.610	0.380	5,028,725
2023-03-06	0.620	0.630	0.620	0.630	0.393	2,844,000
2023-03-03	0.620	0.630	0.620	0.620	0.387	1,078,000
2023-03-02	0.630	0.630	0.610	0.620	0.387	3,118,000
2023-03-01	0.630	0.630	0.620	0.630	0.393	1,214,000
2023-02-28	0.600	0.650	0.600	0.650	0.405	5,088,000
2023-02-27	0.600	0.610	0.600	0.600	0.374	686,000
2023-02-24	0.610	0.620	0.600	0.600	0.374	874,000
2023-02-23	0.620	0.620	0.610	0.610	0.380	1,216,000
2023-02-22	0.610	0.620	0.610	0.610	0.380	2,664,000
2023-02-21	0.610	0.610	0.590	0.600	0.374	2,542,000

← NewerPage 15 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.