Kinetic Mines and Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	0.610	0.610	0.600	0.610	0.380	1,352,000
2023-02-17	0.610	0.620	0.600	0.610	0.380	2,675,000
2023-02-16	0.620	0.620	0.600	0.620	0.387	3,770,000
2023-02-15	0.620	0.620	0.610	0.620	0.387	1,708,000
2023-02-14	0.610	0.620	0.610	0.620	0.387	1,604,000
2023-02-13	0.620	0.620	0.610	0.610	0.380	1,688,000
2023-02-10	0.640	0.640	0.610	0.620	0.387	3,398,000
2023-02-09	0.640	0.640	0.630	0.640	0.399	1,572,000
2023-02-08	0.640	0.640	0.620	0.640	0.399	990,000
2023-02-07	0.640	0.640	0.630	0.640	0.399	736,000
2023-02-06	0.640	0.640	0.620	0.640	0.399	1,240,000
2023-02-03	0.640	0.640	0.620	0.640	0.399	2,476,000
2023-02-02	0.650	0.650	0.630	0.640	0.399	1,516,000
2023-02-01	0.650	0.650	0.630	0.640	0.399	1,586,000
2023-01-31	0.660	0.660	0.620	0.640	0.399	2,558,000
2023-01-30	0.680	0.680	0.630	0.650	0.405	2,496,000
2023-01-27	0.660	0.670	0.650	0.670	0.418	3,360,000
2023-01-26	0.640	0.660	0.630	0.660	0.411	7,764,800
2023-01-20	0.620	0.640	0.620	0.630	0.393	2,220,000
2023-01-19	0.620	0.630	0.610	0.620	0.387	3,236,000
2023-01-18	0.610	0.620	0.610	0.620	0.387	2,396,000
2023-01-17	0.600	0.610	0.600	0.600	0.374	882,000
2023-01-16	0.610	0.610	0.590	0.600	0.374	4,158,000
2023-01-13	0.600	0.610	0.600	0.600	0.374	944,000
2023-01-12	0.610	0.620	0.590	0.600	0.374	3,148,000
2023-01-11	0.590	0.620	0.590	0.620	0.387	2,318,000
2023-01-10	0.610	0.610	0.590	0.590	0.368	860,000
2023-01-09	0.590	0.610	0.590	0.600	0.374	1,832,000
2023-01-06	0.590	0.600	0.590	0.600	0.374	496,000
2023-01-05	0.600	0.600	0.580	0.590	0.368	2,170,000
2023-01-04	0.590	0.600	0.580	0.580	0.362	1,288,000
2023-01-03	0.590	0.600	0.570	0.590	0.368	4,358,000
2022-12-30	0.610	0.610	0.590	0.600	0.374	1,494,000
2022-12-29	0.620	0.620	0.600	0.600	0.374	1,300,000
2022-12-28	0.630	0.630	0.610	0.610	0.380	1,272,000
2022-12-23	0.610	0.630	0.610	0.620	0.387	412,000
2022-12-22	0.630	0.630	0.600	0.610	0.380	2,742,000
2022-12-21	0.620	0.620	0.610	0.620	0.387	1,504,000
2022-12-20	0.600	0.610	0.590	0.610	0.380	2,752,000
2022-12-19	0.610	0.610	0.580	0.600	0.374	5,876,000
2022-12-16	0.630	0.630	0.610	0.610	0.380	2,556,000
2022-12-15	0.630	0.630	0.610	0.630	0.393	1,134,000
2022-12-14	0.630	0.640	0.600	0.620	0.387	6,580,000
2022-12-13	0.650	0.660	0.580	0.620	0.387	20,860,000
2022-12-12	0.680	0.680	0.650	0.660	0.411	1,870,000
2022-12-09	0.680	0.680	0.650	0.680	0.424	3,646,000
2022-12-08	0.680	0.680	0.660	0.670	0.418	1,404,000
2022-12-07	0.670	0.680	0.670	0.680	0.424	2,650,000
2022-12-06	0.660	0.670	0.640	0.660	0.411	1,596,000
2022-12-05	0.650	0.650	0.630	0.650	0.405	1,578,000
2022-12-02	0.630	0.650	0.630	0.650	0.405	2,330,000
2022-12-01	0.650	0.680	0.620	0.630	0.393	8,410,000
2022-11-30	0.620	0.670	0.620	0.650	0.405	28,506,000
2022-11-29	0.620	0.640	0.610	0.610	0.380	2,938,000
2022-11-28	0.660	0.670	0.520	0.610	0.380	22,918,000
2022-11-25	0.680	0.680	0.660	0.660	0.411	1,526,000
2022-11-24	0.690	0.700	0.670	0.670	0.418	1,314,000
2022-11-23	0.700	0.700	0.670	0.690	0.430	2,556,000
2022-11-22	0.680	0.700	0.670	0.690	0.430	4,512,000
2022-11-21	0.670	0.680	0.660	0.680	0.424	2,028,000

← NewerPage 16 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.