Kinetic Mines and Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	1.450	1.460	1.410	1.410	1.384	9,102,000
2025-10-24	1.420	1.440	1.410	1.430	1.404	6,924,000
2025-10-23	1.390	1.450	1.380	1.430	1.404	26,454,000
2025-10-22	1.380	1.410	1.350	1.390	1.365	13,440,000
2025-10-21	1.400	1.420	1.380	1.390	1.365	11,172,000
2025-10-20	1.400	1.460	1.370	1.390	1.365	31,382,051
2025-10-17	1.420	1.440	1.390	1.400	1.375	13,080,130
2025-10-16	1.380	1.440	1.380	1.420	1.394	16,320,000
2025-10-15	1.370	1.390	1.340	1.390	1.365	9,846,000
2025-10-14	1.390	1.430	1.360	1.370	1.345	17,634,000
2025-10-13	1.370	1.420	1.330	1.410	1.384	23,514,641
2025-10-10	1.450	1.470	1.410	1.420	1.394	25,491,641
2025-10-09	1.400	1.500	1.400	1.470	1.443	92,600,000
2025-10-08	1.330	1.390	1.300	1.390	1.365	18,704,000
2025-10-06	1.340	1.340	1.310	1.310	1.286	3,454,000
2025-10-03	1.310	1.340	1.310	1.320	1.296	3,176,000
2025-10-02	1.310	1.320	1.280	1.310	1.286	6,388,754
2025-09-30	1.260	1.310	1.260	1.310	1.286	21,200,000
2025-09-29	1.250	1.270	1.250	1.260	1.237	12,534,000
2025-09-26	1.250	1.270	1.250	1.250	1.227	5,768,000
2025-09-25	1.270	1.270	1.230	1.250	1.227	9,144,000
2025-09-24	1.250	1.280	1.250	1.260	1.237	15,428,000
2025-09-23	1.250	1.280	1.230	1.260	1.237	17,006,689
2025-09-22	1.290	1.290	1.250	1.260	1.237	20,192,000
2025-09-19	1.290	1.290	1.260	1.280	1.257	9,732,000
2025-09-18	1.280	1.290	1.250	1.270	1.247	14,734,130
2025-09-17	1.270	1.320	1.250	1.290	1.267	31,650,000
2025-09-16	1.190	1.280	1.190	1.270	1.247	43,174,781
2025-09-15	1.200	1.210	1.190	1.200	1.178	13,073,930
2025-09-12	1.200	1.210	1.190	1.210	1.188	8,374,000
2025-09-11	1.190	1.210	1.180	1.200	1.178	9,947,210
2025-09-10	1.180	1.190	1.170	1.190	1.168	13,746,540
2025-09-09	1.180	1.190	1.170	1.180	1.159	10,288,000
2025-09-08	1.170	1.200	1.160	1.190	1.168	13,884,000
2025-09-05	1.150	1.170	1.140	1.160	1.139	9,246,000
2025-09-04	1.160	1.160	1.140	1.140	1.119	12,948,000
2025-09-03	1.170	1.170	1.160	1.160	1.139	5,246,000
2025-09-02	1.190	1.200	1.160	1.170	1.149	18,642,000
2025-09-01	1.200	1.220	1.190	1.200	1.168	13,212,000
2025-08-29	1.190	1.210	1.180	1.200	1.168	18,102,000
2025-08-28	1.180	1.190	1.170	1.170	1.139	10,628,400
2025-08-27	1.200	1.200	1.170	1.180	1.149	13,984,000
2025-08-26	1.190	1.210	1.180	1.190	1.159	13,842,000
2025-08-25	1.200	1.210	1.190	1.200	1.168	8,988,000
2025-08-22	1.210	1.210	1.180	1.190	1.159	13,934,000
2025-08-21	1.170	1.210	1.160	1.200	1.168	34,706,000
2025-08-20	1.150	1.170	1.150	1.150	1.120	9,726,657
2025-08-19	1.170	1.170	1.150	1.160	1.129	9,668,000
2025-08-18	1.190	1.200	1.160	1.170	1.139	28,192,000
2025-08-15	1.200	1.200	1.180	1.190	1.159	12,934,000
2025-08-14	1.220	1.230	1.190	1.190	1.159	16,142,000
2025-08-13	1.240	1.240	1.210	1.210	1.178	8,468,000
2025-08-12	1.210	1.240	1.200	1.240	1.207	15,702,000
2025-08-11	1.210	1.220	1.190	1.200	1.168	10,406,000
2025-08-08	1.220	1.230	1.190	1.200	1.168	16,640,000
2025-08-07	1.200	1.220	1.190	1.220	1.188	10,284,000
2025-08-06	1.220	1.250	1.190	1.200	1.168	52,532,000
2025-08-05	1.310	1.310	1.280	1.290	1.256	7,464,000
2025-08-04	1.270	1.300	1.260	1.300	1.266	10,540,000
2025-08-01	1.290	1.300	1.260	1.270	1.237	8,392,000

← NewerPage 5 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.