Kinetic Mines and Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	1.500	1.540	1.500	1.540	1.438	8,362,000
2024-11-05	1.450	1.500	1.450	1.500	1.400	6,310,000
2024-11-04	1.530	1.530	1.450	1.470	1.372	10,896,000
2024-11-01	1.490	1.550	1.480	1.500	1.400	7,912,000
2024-10-31	1.490	1.560	1.490	1.520	1.419	7,304,000
2024-10-30	1.580	1.580	1.450	1.510	1.410	33,815,738
2024-10-29	1.650	1.660	1.550	1.580	1.475	12,328,000
2024-10-28	1.680	1.680	1.610	1.640	1.531	6,034,000
2024-10-25	1.670	1.670	1.620	1.640	1.531	6,650,000
2024-10-24	1.680	1.690	1.640	1.650	1.540	4,332,000
2024-10-23	1.700	1.720	1.640	1.670	1.559	12,493,300
2024-10-22	1.720	1.750	1.690	1.700	1.587	5,714,000
2024-10-21	1.780	1.800	1.670	1.700	1.587	11,104,000
2024-10-18	1.680	1.790	1.670	1.770	1.653	9,256,000
2024-10-17	1.690	1.740	1.670	1.690	1.578	8,272,000
2024-10-16	1.580	1.750	1.580	1.680	1.569	54,206,000
2024-10-15	1.620	1.660	1.580	1.590	1.484	9,416,000
2024-10-14	1.630	1.650	1.560	1.600	1.494	13,276,000
2024-10-10	1.570	1.690	1.570	1.620	1.512	17,935,420
2024-10-09	1.600	1.650	1.550	1.570	1.466	16,471,000
2024-10-08	1.800	1.800	1.620	1.650	1.540	28,282,000
2024-10-07	1.490	1.790	1.490	1.770	1.653	31,655,350
2024-10-04	1.330	1.500	1.320	1.480	1.382	20,004,000
2024-10-03	1.370	1.370	1.270	1.350	1.260	15,152,000
2024-10-02	1.430	1.450	1.300	1.350	1.260	41,461,289
2024-09-30	1.440	1.470	1.400	1.430	1.335	26,010,000
2024-09-27	1.450	1.470	1.380	1.440	1.344	28,176,000
2024-09-26	1.480	1.500	1.420	1.430	1.335	13,686,000
2024-09-25	1.450	1.490	1.420	1.460	1.363	8,398,000
2024-09-24	1.480	1.540	1.390	1.410	1.316	28,064,010
2024-09-23	1.350	1.480	1.340	1.460	1.363	25,794,010
2024-09-20	1.280	1.370	1.270	1.360	1.270	19,062,000
2024-09-19	1.240	1.300	1.230	1.280	1.195	10,846,000
2024-09-17	1.190	1.230	1.170	1.230	1.148	13,294,000
2024-09-16	1.280	1.290	1.180	1.210	1.130	16,120,000
2024-09-13	1.240	1.290	1.190	1.280	1.195	17,258,000
2024-09-12	1.170	1.290	1.170	1.250	1.167	22,740,000
2024-09-11	1.190	1.230	1.160	1.190	1.111	13,220,000
2024-09-10	1.100	1.350	1.100	1.190	1.111	53,926,000
2024-09-09	1.140	1.150	1.070	1.100	1.027	8,246,000
2024-09-05	1.170	1.180	1.120	1.130	1.055	7,766,000
2024-09-04	1.180	1.190	1.160	1.180	1.102	5,274,000
2024-09-03	1.170	1.190	1.170	1.190	1.111	3,908,000
2024-09-02	1.180	1.180	1.160	1.180	1.102	3,988,000
2024-08-30	1.140	1.200	1.140	1.170	1.092	7,532,000
2024-08-29	1.170	1.180	1.160	1.180	1.064	2,236,000
2024-08-28	1.180	1.210	1.160	1.160	1.046	4,778,000
2024-08-27	1.160	1.180	1.160	1.180	1.064	2,666,000
2024-08-26	1.160	1.180	1.140	1.180	1.064	2,874,000
2024-08-23	1.180	1.190	1.140	1.150	1.037	1,750,000
2024-08-22	1.200	1.200	1.190	1.200	1.046	4,586,000
2024-08-21	1.180	1.200	1.180	1.200	1.046	5,576,000
2024-08-20	1.190	1.200	1.160	1.170	1.020	5,958,000
2024-08-19	1.200	1.250	1.180	1.200	1.046	11,696,000
2024-08-16	1.170	1.200	1.160	1.190	1.038	2,936,000
2024-08-15	1.180	1.190	1.170	1.180	1.029	1,112,000
2024-08-14	1.160	1.190	1.160	1.180	1.029	1,046,000
2024-08-13	1.190	1.200	1.150	1.170	1.020	3,746,000
2024-08-12	1.140	1.220	1.140	1.190	1.038	9,720,000
2024-08-09	1.130	1.160	1.130	1.150	1.003	2,162,000

← NewerPage 9 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.