Kinetic Mines and Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	2.200	2.260	2.140	2.210	2.170	16,864,000
2026-04-24	2.120	2.180	2.080	2.160	2.121	21,779,939
2026-04-23	1.980	2.150	1.960	2.120	2.081	39,788,000
2026-04-22	2.020	2.020	1.970	1.990	1.954	6,014,000
2026-04-21	1.960	2.010	1.950	2.010	1.973	11,494,000
2026-04-20	2.020	2.020	1.950	1.960	1.924	10,192,000
2026-04-17	1.940	2.040	1.940	2.020	1.983	16,354,000
2026-04-16	2.000	2.010	1.940	1.950	1.915	9,864,000
2026-04-15	2.060	2.060	1.950	2.000	1.964	13,896,000
2026-04-14	2.010	2.070	2.010	2.040	2.003	11,192,000
2026-04-13	1.970	2.040	1.970	2.020	1.983	24,152,199
2026-04-10	2.000	2.000	1.910	1.970	1.934	38,655,207
2026-04-09	2.060	2.080	1.980	2.000	1.964	16,052,340
2026-04-08	2.080	2.100	1.970	2.040	2.003	25,804,939
2026-04-02	2.140	2.190	2.080	2.110	2.072	10,684,140
2026-04-01	2.120	2.180	2.080	2.110	2.072	22,343,490
2026-03-31	2.160	2.220	2.080	2.120	2.081	19,410,920
2026-03-30	2.180	2.240	2.120	2.210	2.170	19,726,000
2026-03-27	2.250	2.250	2.120	2.180	2.140	21,228,850
2026-03-26	2.320	2.350	2.150	2.210	2.170	29,542,199
2026-03-25	2.160	2.400	2.110	2.400	2.356	53,284,289
2026-03-24	2.270	2.270	2.140	2.160	2.121	16,712,000
2026-03-23	2.220	2.310	2.190	2.240	2.199	31,182,449
2026-03-20	2.180	2.290	2.130	2.250	2.209	21,532,510
2026-03-19	2.250	2.400	2.210	2.240	2.199	33,374,000
2026-03-18	2.250	2.320	2.170	2.230	2.189	23,762,000
2026-03-17	2.350	2.350	2.220	2.240	2.199	35,722,000
2026-03-16	2.450	2.520	2.320	2.350	2.307	29,032,000
2026-03-13	2.530	2.700	2.410	2.460	2.415	69,720,383
2026-03-12	2.380	2.560	2.350	2.530	2.484	36,386,000
2026-03-11	2.200	2.430	2.160	2.390	2.347	43,308,000
2026-03-10	2.180	2.250	2.140	2.210	2.170	20,940,000
2026-03-09	2.300	2.350	2.190	2.220	2.180	33,320,000
2026-03-06	2.260	2.290	2.160	2.230	2.189	20,128,000
2026-03-05	2.100	2.300	2.090	2.260	2.219	45,630,000
2026-03-04	2.110	2.110	2.050	2.080	2.042	19,888,000
2026-03-03	2.160	2.210	2.040	2.120	2.081	31,563,830
2026-03-02	2.080	2.180	2.050	2.160	2.121	51,360,000
2026-02-27	1.950	2.070	1.900	2.060	2.023	26,528,000
2026-02-26	2.000	2.000	1.890	1.960	1.924	17,652,000
2026-02-25	1.890	2.000	1.890	2.000	1.964	23,684,000
2026-02-24	1.890	1.900	1.820	1.890	1.856	20,428,689
2026-02-23	1.940	1.970	1.860	1.890	1.856	5,861,400
2026-02-20	1.890	1.930	1.860	1.920	1.885	6,334,000
2026-02-16	1.850	1.910	1.840	1.880	1.846	2,709,000
2026-02-13	1.900	1.910	1.840	1.870	1.836	16,140,000
2026-02-12	1.900	1.930	1.860	1.910	1.875	11,097,710
2026-02-11	1.860	1.930	1.820	1.900	1.865	24,848,000
2026-02-10	1.800	1.880	1.770	1.860	1.826	22,358,000
2026-02-09	1.770	1.850	1.750	1.780	1.748	11,888,000
2026-02-06	1.720	1.800	1.650	1.770	1.738	17,704,000
2026-02-05	1.870	1.920	1.700	1.730	1.699	39,552,621
2026-02-04	1.750	1.900	1.750	1.890	1.856	67,176,977
2026-02-03	1.700	1.760	1.680	1.750	1.718	15,988,000
2026-02-02	1.750	1.770	1.660	1.680	1.649	18,762,000
2026-01-30	1.710	1.770	1.700	1.750	1.718	17,126,000
2026-01-29	1.720	1.730	1.660	1.700	1.669	14,290,000
2026-01-28	1.590	1.730	1.590	1.710	1.679	33,580,000
2026-01-27	1.620	1.640	1.590	1.590	1.561	15,356,000
2026-01-26	1.620	1.660	1.590	1.630	1.600	17,878,000

← NewerPage 3 of 21 · 1,231 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.