Kinetic Mines and Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.760	1.760	1.670	1.690	1.678	8,622,000
2026-07-23	1.720	1.770	1.720	1.760	1.747	10,805,000
2026-07-22	1.670	1.730	1.670	1.720	1.707	9,340,000
2026-07-21	1.690	1.700	1.640	1.660	1.648	8,138,000
2026-07-20	1.630	1.710	1.610	1.700	1.687	28,248,000
2026-07-17	1.630	1.630	1.550	1.580	1.568	11,588,000
2026-07-16	1.630	1.670	1.610	1.630	1.618	9,634,000
2026-07-15	1.630	1.650	1.600	1.640	1.628	8,678,000
2026-07-14	1.570	1.630	1.550	1.620	1.608	7,687,244
2026-07-13	1.580	1.590	1.540	1.560	1.548	18,146,000
2026-07-10	1.590	1.590	1.550	1.570	1.558	16,844,000
2026-07-09	1.610	1.610	1.570	1.570	1.558	6,238,000
2026-07-08	1.600	1.630	1.590	1.600	1.588	5,910,000
2026-07-07	1.640	1.660	1.560	1.580	1.568	13,239,171
2026-07-06	1.620	1.670	1.610	1.660	1.648	11,344,000
2026-07-03	1.610	1.640	1.580	1.630	1.618	14,647,203
2026-07-02	1.540	1.600	1.520	1.600	1.588	17,232,000
2026-06-30	1.540	1.550	1.500	1.540	1.529	11,800,000
2026-06-29	1.500	1.540	1.460	1.530	1.519	18,898,000
2026-06-26	1.550	1.550	1.490	1.520	1.509	14,126,000
2026-06-25	1.580	1.580	1.510	1.540	1.529	13,038,193
2026-06-24	1.570	1.600	1.530	1.580	1.568	15,054,721
2026-06-23	1.610	1.610	1.540	1.560	1.548	23,372,412
2026-06-22	1.610	1.620	1.550	1.610	1.598	19,228,436
2026-06-18	1.650	1.670	1.600	1.610	1.598	35,334,000
2026-06-17	1.670	1.690	1.630	1.690	1.678	29,190,000
2026-06-16	1.730	1.750	1.680	1.710	1.697	19,080,000
2026-06-15	1.840	1.860	1.700	1.730	1.717	37,194,000
2026-06-12	1.760	1.820	1.760	1.820	1.807	24,051,590
2026-06-11	1.800	1.840	1.750	1.770	1.757	21,857,961
2026-06-10	1.940	1.950	1.710	1.790	1.777	71,491,766
2026-06-09	1.920	1.990	1.830	1.950	1.936	28,598,754
2026-06-08	1.890	1.970	1.840	1.930	1.916	43,556,000
2026-06-05	1.950	2.060	1.890	1.890	1.876	58,338,000
2026-06-04	2.110	2.110	1.870	1.930	1.916	98,420,000
2026-06-03	2.110	2.160	2.040	2.120	2.104	24,721,820
2026-06-02	2.160	2.280	2.080	2.120	2.104	65,758,000
2026-06-01	1.970	2.190	1.930	2.160	2.144	55,495,000
2026-05-29	1.880	2.000	1.860	2.000	1.985	25,518,000
2026-05-28	1.880	1.890	1.850	1.880	1.866	11,598,000
2026-05-27	1.880	1.940	1.820	1.870	1.856	28,000,250
2026-05-26	1.740	1.890	1.740	1.870	1.856	20,462,000
2026-05-22	1.800	1.800	1.710	1.730	1.717	38,422,039
2026-05-21	1.850	1.880	1.830	1.840	1.807	22,554,000
2026-05-20	1.930	1.960	1.830	1.860	1.826	43,038,000
2026-05-19	1.970	1.970	1.910	1.930	1.895	30,478,000
2026-05-18	2.000	2.010	1.950	1.980	1.944	13,864,000
2026-05-15	2.050	2.070	1.990	2.000	1.964	23,796,000
2026-05-14	2.070	2.080	2.000	2.050	2.013	15,416,000
2026-05-13	2.100	2.170	2.060	2.070	2.032	15,578,000
2026-05-12	2.070	2.150	2.060	2.130	2.091	10,386,000
2026-05-11	2.050	2.130	2.040	2.070	2.032	20,374,680
2026-05-08	1.980	2.060	1.980	2.040	2.003	23,306,000
2026-05-07	2.050	2.070	1.940	1.980	1.944	36,618,551
2026-05-06	2.320	2.330	2.030	2.050	2.013	60,122,000
2026-05-05	2.380	2.400	2.300	2.340	2.297	5,564,000
2026-05-04	2.340	2.370	2.300	2.370	2.327	3,646,680
2026-04-30	2.350	2.420	2.230	2.330	2.288	42,818,820
2026-04-29	2.350	2.430	2.320	2.330	2.288	26,798,000
2026-04-28	2.210	2.370	2.170	2.370	2.327	26,524,000

← NewerPage 2 of 5 · 246 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.