Kinetic Mines and Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	1.180	1.190	1.160	1.180	1.135	6,513,000
2025-05-07	1.170	1.190	1.170	1.180	1.135	4,400,000
2025-05-06	1.170	1.180	1.150	1.170	1.125	4,978,000
2025-05-02	1.170	1.170	1.140	1.160	1.116	4,218,000
2025-04-30	1.150	1.180	1.150	1.180	1.135	3,450,000
2025-04-29	1.170	1.170	1.160	1.160	1.116	1,376,000
2025-04-28	1.170	1.180	1.150	1.170	1.125	5,798,000
2025-04-25	1.170	1.180	1.150	1.170	1.125	3,554,000
2025-04-24	1.190	1.190	1.160	1.170	1.125	4,574,000
2025-04-23	1.160	1.180	1.160	1.180	1.135	3,384,000
2025-04-22	1.140	1.170	1.140	1.160	1.116	6,242,227
2025-04-17	1.120	1.150	1.120	1.140	1.096	9,970,536
2025-04-16	1.150	1.150	1.120	1.130	1.087	9,396,000
2025-04-15	1.180	1.190	1.140	1.150	1.106	4,176,000
2025-04-14	1.160	1.190	1.160	1.170	1.125	10,518,000
2025-04-11	1.140	1.160	1.130	1.140	1.096	6,426,000
2025-04-10	1.150	1.190	1.140	1.160	1.116	13,592,000
2025-04-09	1.090	1.150	1.080	1.130	1.087	10,960,000
2025-04-08	1.080	1.130	1.080	1.110	1.067	12,106,000
2025-04-07	1.100	1.140	1.080	1.080	1.039	29,830,000
2025-04-03	1.230	1.250	1.200	1.220	1.173	13,418,000
2025-04-02	1.260	1.260	1.210	1.240	1.192	13,090,000
2025-04-01	1.160	1.300	1.150	1.270	1.221	28,268,000
2025-03-31	1.160	1.180	1.120	1.140	1.096	14,394,000
2025-03-28	1.250	1.250	1.180	1.200	1.120	15,889,750
2025-03-27	1.320	1.320	1.230	1.230	1.148	20,316,000
2025-03-26	1.310	1.330	1.280	1.290	1.204	20,590,000
2025-03-25	1.260	1.330	1.240	1.300	1.214	21,210,881
2025-03-24	1.240	1.260	1.240	1.250	1.167	5,180,000
2025-03-21	1.250	1.250	1.220	1.240	1.158	6,412,000
2025-03-20	1.280	1.290	1.230	1.240	1.158	6,621,000
2025-03-19	1.280	1.300	1.240	1.270	1.186	10,489,280
2025-03-18	1.260	1.280	1.230	1.270	1.186	16,178,700
2025-03-17	1.270	1.280	1.250	1.260	1.176	7,330,000
2025-03-14	1.270	1.290	1.250	1.250	1.167	17,976,000
2025-03-13	1.230	1.270	1.200	1.270	1.186	18,070,000
2025-03-12	1.250	1.250	1.200	1.220	1.139	9,174,000
2025-03-11	1.180	1.230	1.160	1.220	1.139	16,806,699
2025-03-10	1.210	1.220	1.160	1.190	1.111	23,604,000
2025-03-07	1.140	1.420	1.140	1.210	1.130	93,732,000
2025-03-06	1.110	1.130	1.100	1.120	1.046	6,884,000
2025-03-05	1.110	1.120	1.090	1.110	1.036	4,532,000
2025-03-04	1.110	1.110	1.080	1.100	1.027	5,362,000
2025-03-03	1.110	1.140	1.090	1.110	1.036	6,766,318
2025-02-28	1.130	1.140	1.090	1.110	1.036	9,322,868
2025-02-27	1.140	1.140	1.120	1.130	1.055	3,674,000
2025-02-26	1.120	1.160	1.120	1.140	1.064	4,140,000
2025-02-25	1.160	1.160	1.110	1.130	1.055	12,252,940
2025-02-24	1.140	1.180	1.140	1.170	1.092	6,376,000
2025-02-21	1.180	1.180	1.140	1.140	1.064	6,382,400
2025-02-20	1.140	1.180	1.140	1.170	1.092	7,848,000
2025-02-19	1.150	1.160	1.140	1.140	1.064	5,412,790
2025-02-18	1.160	1.170	1.140	1.160	1.083	7,026,000
2025-02-17	1.210	1.210	1.150	1.160	1.083	14,208,000
2025-02-14	1.210	1.220	1.190	1.210	1.130	6,788,000
2025-02-13	1.250	1.270	1.190	1.200	1.120	11,182,000
2025-02-12	1.240	1.270	1.240	1.250	1.167	9,786,000
2025-02-11	1.240	1.270	1.220	1.220	1.139	4,754,000
2025-02-10	1.250	1.280	1.240	1.250	1.167	4,744,000
2025-02-07	1.260	1.260	1.230	1.250	1.167	4,630,000

← NewerPage 7 of 21 · 1,229 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.