Kinetic Mines and Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	1.860	1.860	1.755	1.775	1.775	11,056,000
2026-10-16	1.835	1.845	1.795	1.825	1.825	8,534,000
2026-10-15	1.915	1.930	1.785	1.800	1.800	20,432,000
2026-10-14	1.950	2.020	1.900	1.955	1.955	16,050,000
2026-10-13	2.020	2.020	1.930	1.955	1.955	10,894,000
2026-10-12	1.950	2.070	1.945	2.000	2.000	19,434,000
2026-10-09	1.855	1.960	1.855	1.940	1.940	15,800,000
2026-10-08	1.855	1.910	1.855	1.875	1.875	7,120,000
2026-10-07	1.880	1.880	1.830	1.830	1.830	2,026,000
2026-10-06	1.850	1.870	1.840	1.840	1.840	1,386,000
2026-10-05	1.825	1.855	1.820	1.820	1.820	2,528,000
2026-10-02	1.860	1.860	1.810	1.825	1.825	1,612,000
2026-09-30	1.870	1.910	1.860	1.870	1.870	11,358,000
2026-09-29	1.890	1.895	1.835	1.865	1.865	4,864,000
2026-09-28	1.825	1.930	1.825	1.905	1.905	11,969,216
2026-09-25	1.860	1.870	1.795	1.800	1.800	8,432,757
2026-09-24	1.850	1.890	1.840	1.865	1.865	6,317,044
2026-09-23	1.905	1.920	1.865	1.870	1.870	6,610,000
2026-09-22	1.870	1.925	1.845	1.905	1.905	9,936,000
2026-09-21	1.890	1.920	1.865	1.880	1.880	9,408,000
2026-09-18	1.920	1.935	1.880	1.890	1.890	8,956,000
2026-09-17	1.920	1.950	1.900	1.920	1.920	6,840,000
2026-09-16	1.960	1.970	1.915	1.955	1.955	5,870,000
2026-09-15	1.920	1.980	1.905	1.940	1.940	12,814,000
2026-09-14	2.020	2.020	1.900	1.920	1.920	14,146,000
2026-09-11	2.085	2.090	1.975	1.990	1.990	12,248,000
2026-09-10	2.130	2.135	2.040	2.045	2.045	12,826,000
2026-09-09	2.050	2.150	2.030	2.130	2.130	22,380,000
2026-09-08	1.930	2.050	1.930	2.035	2.035	11,550,000
2026-09-07	2.020	2.020	1.920	1.945	1.945	13,354,000
2026-09-04	1.985	2.025	1.940	2.000	2.000	11,886,000
2026-09-03	2.045	2.080	2.000	2.025	2.010	14,430,000
2026-09-02	2.160	2.160	2.010	2.035	2.020	14,300,000
2026-09-01	2.260	2.270	2.115	2.130	2.114	14,238,000
2026-08-31	2.160	2.250	2.125	2.230	2.214	27,861,393
2026-08-28	2.150	2.160	2.100	2.135	2.119	8,802,000
2026-08-27	2.025	2.135	2.020	2.135	2.119	14,030,000
2026-08-26	2.100	2.100	2.015	2.025	2.010	20,422,000
2026-08-25	2.150	2.175	2.080	2.115	2.099	11,842,000
2026-08-24	2.170	2.190	2.130	2.135	2.119	8,396,000
2026-08-21	2.075	2.215	2.075	2.170	2.154	15,509,843
2026-08-20	2.060	2.125	2.050	2.115	2.099	12,546,000
2026-08-19	2.070	2.115	2.030	2.055	2.040	14,566,000
2026-08-18	2.045	2.090	2.035	2.050	2.035	8,056,000
2026-08-17	2.050	2.090	2.000	2.045	2.030	6,106,000
2026-08-14	1.920	2.050	1.920	2.045	2.030	10,435,288
2026-08-13	2.050	2.050	1.940	1.950	1.936	24,007,992
2026-08-12	2.010	2.110	2.010	2.035	2.020	19,523,994
2026-08-11	2.075	2.085	1.995	2.035	2.020	15,126,000
2026-08-10	1.915	2.090	1.915	2.075	2.060	25,832,000
2026-08-07	1.875	1.925	1.855	1.900	1.886	14,628,000
2026-08-06	1.790	1.920	1.775	1.900	1.886	25,330,000
2026-08-05	1.720	1.835	1.710	1.785	1.772	14,618,000
2026-08-04	1.670	1.720	1.655	1.710	1.697	7,976,600
2026-08-03	1.710	1.710	1.650	1.665	1.653	4,438,523
2026-07-31	1.720	1.740	1.670	1.690	1.678	19,566,000
2026-07-30	1.720	1.780	1.720	1.740	1.727	12,272,000
2026-07-29	1.690	1.730	1.680	1.710	1.697	8,054,000
2026-07-28	1.680	1.690	1.660	1.670	1.658	5,732,000
2026-07-27	1.690	1.700	1.650	1.690	1.678	7,046,000

Page 1 of 5 · 246 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.