Kinetic Mines and Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	1.260	1.280	1.240	1.260	1.176	3,956,000
2025-02-05	1.260	1.270	1.240	1.250	1.167	4,610,000
2025-02-04	1.210	1.260	1.210	1.260	1.176	3,246,000
2025-02-03	1.230	1.250	1.180	1.210	1.130	3,386,000
2025-01-28	1.260	1.280	1.190	1.240	1.158	2,060,000
2025-01-27	1.290	1.290	1.270	1.280	1.195	1,530,000
2025-01-24	1.260	1.300	1.240	1.280	1.195	3,830,000
2025-01-23	1.260	1.270	1.240	1.250	1.167	2,905,182
2025-01-22	1.270	1.270	1.240	1.240	1.158	2,020,000
2025-01-21	1.290	1.290	1.250	1.270	1.186	2,718,000
2025-01-20	1.270	1.310	1.260	1.290	1.204	7,451,000
2025-01-17	1.210	1.270	1.210	1.250	1.167	5,828,000
2025-01-16	1.190	1.220	1.190	1.210	1.130	1,996,000
2025-01-15	1.220	1.220	1.180	1.190	1.111	4,606,000
2025-01-14	1.170	1.230	1.170	1.230	1.148	2,122,000
2025-01-13	1.190	1.210	1.160	1.180	1.102	4,350,000
2025-01-10	1.240	1.240	1.180	1.180	1.102	6,270,000
2025-01-09	1.220	1.250	1.220	1.240	1.158	3,834,000
2025-01-08	1.260	1.270	1.210	1.220	1.139	7,404,000
2025-01-07	1.280	1.310	1.260	1.270	1.186	5,964,000
2025-01-06	1.280	1.310	1.270	1.280	1.195	4,342,000
2025-01-03	1.270	1.300	1.270	1.280	1.195	3,336,000
2025-01-02	1.300	1.300	1.250	1.260	1.176	5,182,000
2024-12-31	1.250	1.290	1.250	1.290	1.204	1,990,000
2024-12-30	1.240	1.290	1.240	1.260	1.176	6,374,000
2024-12-27	1.310	1.310	1.240	1.240	1.158	13,996,000
2024-12-24	1.310	1.320	1.300	1.310	1.223	1,518,000
2024-12-23	1.320	1.330	1.310	1.310	1.223	1,880,000
2024-12-20	1.310	1.330	1.300	1.320	1.232	8,374,173
2024-12-19	1.340	1.340	1.290	1.310	1.223	5,892,000
2024-12-18	1.340	1.360	1.320	1.330	1.242	4,298,000
2024-12-17	1.360	1.390	1.330	1.340	1.251	7,178,000
2024-12-16	1.450	1.450	1.340	1.350	1.260	15,066,000
2024-12-13	1.520	1.530	1.440	1.460	1.363	10,484,000
2024-12-12	1.470	1.530	1.460	1.520	1.419	10,902,000
2024-12-11	1.410	1.490	1.410	1.450	1.354	9,818,000
2024-12-10	1.400	1.450	1.400	1.420	1.326	6,368,355
2024-12-09	1.410	1.420	1.390	1.400	1.307	5,628,000
2024-12-06	1.430	1.450	1.410	1.410	1.316	5,902,000
2024-12-05	1.410	1.460	1.410	1.440	1.344	7,147,695
2024-12-04	1.390	1.510	1.390	1.430	1.335	20,418,000
2024-12-03	1.320	1.400	1.310	1.390	1.298	9,122,000
2024-12-02	1.320	1.320	1.280	1.320	1.232	16,764,000
2024-11-29	1.310	1.390	1.300	1.310	1.223	24,098,000
2024-11-28	1.400	1.400	1.260	1.310	1.223	43,294,000
2024-11-27	1.360	1.410	1.350	1.400	1.307	4,294,000
2024-11-26	1.400	1.420	1.350	1.360	1.270	7,936,000
2024-11-25	1.400	1.450	1.400	1.420	1.326	5,344,000
2024-11-22	1.460	1.460	1.400	1.400	1.307	10,092,000
2024-11-21	1.470	1.490	1.460	1.460	1.363	1,698,000
2024-11-20	1.480	1.500	1.450	1.450	1.354	3,796,000
2024-11-19	1.470	1.500	1.460	1.480	1.382	4,854,000
2024-11-18	1.480	1.520	1.470	1.470	1.372	3,638,000
2024-11-15	1.430	1.480	1.430	1.460	1.363	6,746,000
2024-11-14	1.470	1.480	1.420	1.430	1.335	9,522,000
2024-11-13	1.470	1.490	1.460	1.470	1.372	3,236,000
2024-11-12	1.520	1.540	1.460	1.480	1.382	5,436,000
2024-11-11	1.530	1.540	1.510	1.520	1.419	5,820,000
2024-11-08	1.590	1.590	1.520	1.520	1.419	6,536,000
2024-11-07	1.560	1.580	1.520	1.570	1.466	7,134,000

← NewerPage 8 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.