Kimou Environmental Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	0.970	0.970	0.970	0.970	0.738	8,000
2023-05-18	0.970	0.970	0.970	0.970	0.738	0
2023-05-17	0.970	0.970	0.970	0.970	0.738	0
2023-05-16	0.970	0.970	0.970	0.970	0.738	10,000
2023-05-15	0.970	0.970	0.970	0.970	0.738	0
2023-05-12	0.970	0.970	0.970	0.970	0.738	0
2023-05-11	0.970	0.970	0.970	0.970	0.738	0
2023-05-10	0.970	0.970	0.970	0.970	0.738	0
2023-05-09	0.970	0.970	0.970	0.970	0.738	0
2023-05-08	0.970	0.970	0.970	0.970	0.738	0
2023-05-05	0.970	0.970	0.970	0.970	0.738	0
2023-05-04	0.970	0.970	0.970	0.970	0.738	0
2023-05-03	0.970	0.970	0.970	0.970	0.738	128,000
2023-05-02	0.970	0.970	0.970	0.970	0.738	0
2023-04-28	0.960	0.960	0.960	0.960	0.731	0
2023-04-27	0.960	0.960	0.960	0.960	0.731	0
2023-04-26	0.960	0.960	0.960	0.960	0.731	0
2023-04-25	0.960	0.960	0.960	0.960	0.731	0
2023-04-24	0.960	0.960	0.960	0.960	0.731	0
2023-04-21	0.960	0.960	0.960	0.960	0.731	200,000
2023-04-20	0.960	0.960	0.960	0.960	0.731	0
2023-04-19	0.960	0.960	0.960	0.960	0.731	200,000
2023-04-18	0.950	0.950	0.950	0.950	0.723	0
2023-04-17	0.950	0.950	0.950	0.950	0.723	0
2023-04-14	0.950	0.950	0.950	0.950	0.723	0
2023-04-13	0.950	0.950	0.950	0.950	0.723	0
2023-04-12	0.950	0.950	0.950	0.950	0.723	2,000
2023-04-11	0.950	0.950	0.950	0.950	0.723	10,000
2023-04-06	0.950	0.950	0.950	0.950	0.723	0
2023-04-04	0.950	0.950	0.950	0.950	0.723	0
2023-04-03	0.950	0.950	0.950	0.950	0.723	0
2023-03-31	1.030	1.030	0.950	0.950	0.723	1,664,000
2023-03-30	0.950	1.020	0.950	1.020	0.777	366,000
2023-03-29	0.950	0.990	0.950	0.980	0.746	338,000
2023-03-28	0.950	0.950	0.950	0.950	0.723	0
2023-03-27	0.920	0.950	0.860	0.950	0.723	318,000
2023-03-24	0.920	0.920	0.920	0.920	0.700	0
2023-03-23	0.950	0.990	0.920	0.920	0.700	56,000
2023-03-22	0.910	0.910	0.910	0.910	0.693	0
2023-03-21	0.910	0.910	0.910	0.910	0.693	0
2023-03-20	0.910	0.910	0.910	0.910	0.693	0
2023-03-17	0.950	0.970	0.900	0.910	0.693	144,000
2023-03-16	0.930	0.930	0.930	0.930	0.708	0
2023-03-15	0.930	0.930	0.930	0.930	0.708	0
2023-03-14	0.930	0.930	0.930	0.930	0.708	0
2023-03-13	0.930	0.930	0.930	0.930	0.708	6,000
2023-03-10	0.920	0.920	0.920	0.920	0.700	0
2023-03-09	0.920	0.920	0.920	0.920	0.700	0
2023-03-08	0.920	0.920	0.920	0.920	0.700	0
2023-03-07	0.920	0.920	0.920	0.920	0.700	0
2023-03-06	0.910	0.920	0.890	0.920	0.700	82,000
2023-03-03	0.900	0.920	0.900	0.920	0.700	8,000
2023-03-02	0.930	0.930	0.920	0.920	0.700	406,000
2023-03-01	0.930	0.930	0.930	0.930	0.708	300,000
2023-02-28	0.940	0.940	0.940	0.940	0.716	0
2023-02-27	0.940	0.940	0.940	0.940	0.716	0
2023-02-24	0.940	0.940	0.940	0.940	0.716	0
2023-02-23	0.940	0.940	0.940	0.940	0.716	50,000
2023-02-22	0.950	0.950	0.950	0.950	0.723	0
2023-02-21	0.950	0.950	0.950	0.950	0.723	0

← NewerPage 15 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-08	0.1000 HKD
2025-05-30	0.1500 HKD
2024-05-31	0.1000 HKD
2023-06-05	0.0500 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.