Kinetic Mines and Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	1.620	1.660	1.590	1.630	1.600	17,878,000
2026-01-23	1.560	1.620	1.560	1.610	1.581	19,624,000
2026-01-22	1.500	1.570	1.500	1.560	1.532	13,533,000
2026-01-21	1.520	1.540	1.480	1.510	1.483	8,318,000
2026-01-20	1.490	1.520	1.450	1.510	1.483	12,265,330
2026-01-19	1.480	1.520	1.460	1.470	1.443	8,946,000
2026-01-16	1.440	1.510	1.440	1.500	1.473	11,136,000
2026-01-15	1.450	1.480	1.430	1.440	1.414	8,888,000
2026-01-14	1.440	1.450	1.410	1.440	1.414	12,420,000
2026-01-13	1.480	1.510	1.440	1.460	1.433	11,635,510
2026-01-12	1.550	1.560	1.480	1.480	1.453	12,164,000
2026-01-09	1.540	1.610	1.520	1.540	1.512	36,634,000
2026-01-08	1.550	1.570	1.520	1.530	1.502	19,010,000
2026-01-07	1.460	1.570	1.460	1.570	1.541	30,714,000
2026-01-06	1.420	1.460	1.390	1.460	1.433	15,756,000
2026-01-05	1.350	1.410	1.350	1.410	1.384	18,940,000
2026-01-02	1.350	1.370	1.320	1.350	1.325	2,596,938
2025-12-31	1.340	1.350	1.310	1.340	1.316	9,295,329
2025-12-30	1.400	1.430	1.340	1.340	1.316	16,604,939
2025-12-29	1.330	1.400	1.320	1.390	1.365	19,382,000
2025-12-24	1.310	1.320	1.310	1.320	1.296	1,845,268
2025-12-23	1.340	1.360	1.310	1.310	1.286	7,626,000
2025-12-22	1.340	1.340	1.320	1.330	1.306	6,570,000
2025-12-19	1.340	1.340	1.300	1.330	1.306	6,122,000
2025-12-18	1.320	1.340	1.300	1.330	1.306	6,820,000
2025-12-17	1.330	1.330	1.290	1.320	1.296	8,746,000
2025-12-16	1.370	1.370	1.310	1.320	1.296	13,258,000
2025-12-15	1.390	1.400	1.360	1.370	1.345	8,922,000
2025-12-12	1.410	1.430	1.370	1.380	1.355	16,240,000
2025-12-11	1.430	1.460	1.390	1.430	1.404	38,170,801
2025-12-10	1.480	1.480	1.420	1.430	1.404	19,316,000
2025-12-09	1.500	1.500	1.450	1.470	1.443	24,686,449
2025-12-08	1.590	1.590	1.430	1.500	1.473	58,666,180
2025-12-05	1.590	1.590	1.550	1.590	1.561	9,206,212
2025-12-04	1.590	1.600	1.560	1.590	1.561	12,106,000
2025-12-03	1.610	1.620	1.580	1.590	1.561	13,523,550
2025-12-02	1.580	1.620	1.570	1.600	1.571	12,898,000
2025-12-01	1.580	1.600	1.540	1.580	1.551	11,118,000
2025-11-28	1.560	1.590	1.550	1.580	1.551	7,634,000
2025-11-27	1.590	1.610	1.550	1.560	1.532	6,992,000
2025-11-26	1.600	1.620	1.580	1.590	1.561	12,104,930
2025-11-25	1.600	1.630	1.590	1.600	1.571	10,172,000
2025-11-24	1.610	1.640	1.590	1.610	1.581	13,138,360
2025-11-21	1.660	1.660	1.600	1.610	1.581	17,571,039
2025-11-20	1.730	1.730	1.650	1.670	1.640	24,500,000
2025-11-19	1.720	1.750	1.690	1.720	1.689	15,540,000
2025-11-18	1.800	1.820	1.710	1.720	1.689	24,566,000
2025-11-17	1.770	1.830	1.760	1.810	1.777	29,969,770
2025-11-14	1.820	1.830	1.760	1.770	1.738	26,620,000
2025-11-13	1.810	1.830	1.750	1.810	1.777	36,212,000
2025-11-12	1.830	1.870	1.810	1.820	1.787	25,098,881
2025-11-11	1.810	1.850	1.760	1.840	1.807	34,329,102
2025-11-10	1.710	1.840	1.690	1.810	1.777	68,520,000
2025-11-07	1.670	1.810	1.670	1.710	1.679	42,768,000
2025-11-06	1.650	1.680	1.620	1.680	1.649	23,008,000
2025-11-05	1.580	1.660	1.550	1.640	1.610	30,085,000
2025-11-04	1.540	1.660	1.540	1.580	1.551	63,120,000
2025-11-03	1.440	1.540	1.440	1.540	1.512	28,110,000
2025-10-31	1.440	1.480	1.420	1.460	1.433	28,046,449
2025-10-30	1.390	1.450	1.390	1.440	1.414	19,124,000

← NewerPage 4 of 21 · 1,230 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.