Kinetic Mines and Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	0.670	0.680	0.660	0.680	0.424	2,028,000
2022-11-18	0.680	0.680	0.650	0.670	0.418	4,132,000
2022-11-17	0.660	0.670	0.640	0.670	0.418	2,560,000
2022-11-16	0.630	0.670	0.630	0.650	0.405	4,226,000
2022-11-15	0.650	0.650	0.630	0.640	0.399	2,790,000
2022-11-14	0.610	0.650	0.610	0.650	0.405	6,498,000
2022-11-11	0.610	0.620	0.590	0.610	0.380	6,314,000
2022-11-10	0.570	0.610	0.570	0.600	0.374	3,064,000
2022-11-09	0.590	0.600	0.580	0.590	0.368	1,486,000
2022-11-08	0.610	0.610	0.590	0.590	0.368	1,736,000
2022-11-07	0.610	0.610	0.600	0.610	0.380	1,450,000
2022-11-04	0.570	0.600	0.570	0.600	0.374	2,474,000
2022-11-03	0.560	0.570	0.560	0.560	0.349	962,000
2022-11-02	0.560	0.580	0.550	0.550	0.343	2,524,000
2022-11-01	0.570	0.580	0.570	0.570	0.355	1,768,000
2022-10-31	0.590	0.590	0.550	0.570	0.355	4,698,000
2022-10-28	0.610	0.620	0.590	0.590	0.368	1,976,000
2022-10-27	0.620	0.620	0.610	0.620	0.387	1,014,000
2022-10-26	0.600	0.620	0.600	0.620	0.387	2,700,000
2022-10-25	0.570	0.610	0.560	0.610	0.380	3,340,000
2022-10-24	0.610	0.620	0.560	0.580	0.362	4,764,000
2022-10-21	0.620	0.620	0.600	0.610	0.380	4,634,000
2022-10-20	0.660	0.670	0.650	0.660	0.374	6,840,000
2022-10-19	0.660	0.660	0.650	0.660	0.374	1,298,000
2022-10-18	0.660	0.670	0.650	0.660	0.374	3,970,000
2022-10-17	0.670	0.670	0.650	0.650	0.368	1,614,000
2022-10-14	0.660	0.670	0.660	0.660	0.374	2,674,000
2022-10-13	0.660	0.670	0.660	0.660	0.374	1,012,000
2022-10-12	0.660	0.670	0.650	0.660	0.374	1,882,000
2022-10-11	0.650	0.670	0.640	0.660	0.374	2,440,000
2022-10-10	0.640	0.660	0.640	0.660	0.374	2,364,000
2022-10-07	0.670	0.670	0.630	0.630	0.357	3,176,000
2022-10-06	0.670	0.690	0.660	0.670	0.380	2,064,000
2022-10-05	0.640	0.670	0.640	0.660	0.374	3,144,000
2022-10-03	0.650	0.650	0.630	0.630	0.357	1,314,000
2022-09-30	0.640	0.650	0.630	0.650	0.368	3,062,000
2022-09-29	0.620	0.640	0.620	0.630	0.357	3,180,000
2022-09-28	0.640	0.650	0.610	0.610	0.346	3,786,000
2022-09-27	0.670	0.670	0.640	0.640	0.363	4,079,977
2022-09-26	0.670	0.670	0.660	0.670	0.380	1,810,000
2022-09-23	0.690	0.700	0.660	0.660	0.374	8,914,000
2022-09-22	0.700	0.710	0.690	0.710	0.402	2,216,000
2022-09-21	0.710	0.710	0.700	0.710	0.402	1,566,000
2022-09-20	0.700	0.720	0.700	0.700	0.397	2,858,000
2022-09-19	0.700	0.720	0.700	0.700	0.397	2,350,000
2022-09-16	0.700	0.710	0.690	0.710	0.402	3,592,000
2022-09-15	0.700	0.720	0.700	0.700	0.397	3,046,000
2022-09-14	0.710	0.710	0.690	0.700	0.397	2,030,000
2022-09-13	0.720	0.720	0.700	0.720	0.408	1,640,000
2022-09-09	0.690	0.720	0.690	0.720	0.408	4,938,000
2022-09-08	0.700	0.710	0.700	0.700	0.397	712,000
2022-09-07	0.700	0.710	0.690	0.700	0.397	2,338,000
2022-09-06	0.720	0.720	0.700	0.710	0.402	3,270,000
2022-09-05	0.690	0.720	0.680	0.720	0.408	5,512,000
2022-09-02	0.690	0.700	0.680	0.690	0.391	4,182,000
2022-09-01	0.670	0.700	0.670	0.690	0.391	5,514,000
2022-08-31	0.730	0.730	0.650	0.670	0.380	18,084,000
2022-08-30	0.720	0.740	0.720	0.730	0.414	3,888,000
2022-08-29	0.710	0.730	0.710	0.730	0.414	5,856,000
2022-08-26	0.730	0.740	0.710	0.730	0.414	3,900,000

← NewerPage 17 of 21 · 1,233 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.