Kinetic Mines and Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	1.290	1.300	1.260	1.270	1.237	8,392,000
2025-07-31	1.340	1.340	1.280	1.290	1.256	16,802,000
2025-07-30	1.350	1.380	1.330	1.330	1.295	13,268,000
2025-07-29	1.360	1.360	1.300	1.360	1.324	15,106,000
2025-07-28	1.340	1.370	1.290	1.360	1.324	24,324,000
2025-07-25	1.380	1.400	1.340	1.350	1.314	18,988,490
2025-07-24	1.350	1.370	1.330	1.370	1.334	22,292,000
2025-07-23	1.410	1.410	1.320	1.350	1.314	34,280,488
2025-07-22	1.340	1.400	1.300	1.360	1.324	67,004,195
2025-07-21	1.270	1.330	1.250	1.320	1.285	38,492,000
2025-07-18	1.230	1.290	1.230	1.250	1.217	16,624,000
2025-07-17	1.230	1.250	1.210	1.220	1.188	13,196,000
2025-07-16	1.240	1.250	1.220	1.220	1.188	16,318,000
2025-07-15	1.270	1.270	1.230	1.230	1.198	14,906,000
2025-07-14	1.230	1.460	1.210	1.270	1.237	94,380,000
2025-07-11	1.250	1.280	1.230	1.270	1.237	23,728,000
2025-07-10	1.180	1.250	1.180	1.250	1.217	38,976,000
2025-07-09	1.170	1.180	1.160	1.180	1.149	9,364,000
2025-07-08	1.150	1.170	1.150	1.170	1.139	4,192,000
2025-07-07	1.170	1.180	1.150	1.160	1.129	5,160,000
2025-07-04	1.170	1.180	1.150	1.170	1.139	6,708,000
2025-07-03	1.180	1.190	1.150	1.170	1.139	12,414,000
2025-07-02	1.120	1.200	1.120	1.180	1.149	35,864,000
2025-06-30	1.130	1.140	1.120	1.130	1.100	5,976,000
2025-06-27	1.130	1.140	1.120	1.130	1.100	15,880,000
2025-06-26	1.140	1.140	1.120	1.130	1.100	3,666,000
2025-06-25	1.140	1.140	1.120	1.130	1.100	4,786,000
2025-06-24	1.130	1.150	1.120	1.130	1.100	9,964,000
2025-06-23	1.130	1.140	1.120	1.140	1.110	5,086,000
2025-06-20	1.140	1.150	1.130	1.140	1.110	1,750,000
2025-06-19	1.180	1.180	1.120	1.140	1.110	10,436,000
2025-06-18	1.180	1.180	1.160	1.170	1.139	6,588,000
2025-06-17	1.170	1.180	1.150	1.170	1.139	6,010,000
2025-06-16	1.170	1.180	1.160	1.180	1.149	7,142,000
2025-06-13	1.150	1.190	1.150	1.160	1.129	13,578,000
2025-06-12	1.150	1.160	1.140	1.150	1.120	7,718,000
2025-06-11	1.130	1.150	1.120	1.150	1.120	8,226,000
2025-06-10	1.120	1.140	1.120	1.130	1.100	12,002,000
2025-06-09	1.130	1.130	1.120	1.130	1.100	8,686,000
2025-06-06	1.130	1.140	1.120	1.140	1.110	3,909,067
2025-06-05	1.130	1.140	1.120	1.130	1.100	6,296,000
2025-06-04	1.130	1.140	1.120	1.140	1.110	7,030,000
2025-06-03	1.150	1.160	1.120	1.130	1.100	9,808,000
2025-06-02	1.170	1.170	1.120	1.160	1.129	3,090,000
2025-05-30	1.180	1.190	1.160	1.160	1.129	6,132,000
2025-05-29	1.170	1.190	1.170	1.190	1.159	9,276,150
2025-05-28	1.160	1.190	1.160	1.170	1.139	8,710,000
2025-05-27	1.190	1.190	1.160	1.180	1.149	7,894,000
2025-05-26	1.200	1.220	1.190	1.220	1.173	6,850,000
2025-05-23	1.190	1.200	1.180	1.200	1.154	3,572,000
2025-05-22	1.220	1.220	1.180	1.190	1.144	5,626,000
2025-05-21	1.170	1.220	1.160	1.220	1.173	11,460,000
2025-05-20	1.160	1.180	1.150	1.170	1.125	9,915,000
2025-05-19	1.150	1.180	1.140	1.160	1.116	12,444,000
2025-05-16	1.180	1.180	1.160	1.160	1.116	10,576,000
2025-05-15	1.210	1.220	1.180	1.190	1.144	8,204,000
2025-05-14	1.210	1.220	1.190	1.210	1.164	10,698,000
2025-05-13	1.200	1.210	1.180	1.190	1.144	10,520,800
2025-05-12	1.190	1.210	1.170	1.210	1.164	10,058,000
2025-05-09	1.180	1.190	1.160	1.180	1.135	6,062,000

← NewerPage 6 of 21 · 1,232 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.