Kimou Environmental Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	0.950	0.950	0.950	0.950	0.723	92,000
2023-02-17	0.940	0.940	0.940	0.940	0.716	300,000
2023-02-16	0.950	0.950	0.950	0.950	0.723	10,000
2023-02-15	0.950	0.950	0.950	0.950	0.723	50,000
2023-02-14	0.950	0.950	0.950	0.950	0.723	2,000
2023-02-13	0.950	0.950	0.950	0.950	0.723	0
2023-02-10	0.950	0.950	0.950	0.950	0.723	0
2023-02-09	0.950	0.950	0.950	0.950	0.723	0
2023-02-08	0.950	0.950	0.950	0.950	0.723	0
2023-02-07	0.950	0.950	0.950	0.950	0.723	0
2023-02-06	0.950	0.950	0.950	0.950	0.723	0
2023-02-03	0.950	0.950	0.950	0.950	0.723	0
2023-02-02	0.970	0.970	0.950	0.950	0.723	680,000
2023-02-01	1.000	1.050	1.000	1.030	0.784	100,000
2023-01-31	0.950	0.950	0.940	0.940	0.716	512,000
2023-01-30	0.950	0.950	0.950	0.950	0.723	0
2023-01-27	0.950	0.950	0.950	0.950	0.723	18,000
2023-01-26	0.980	0.980	0.980	0.980	0.746	2,000
2023-01-20	0.950	0.950	0.950	0.950	0.723	0
2023-01-19	0.950	0.950	0.950	0.950	0.723	0
2023-01-18	0.950	0.950	0.950	0.950	0.723	0
2023-01-17	0.950	0.950	0.950	0.950	0.723	0
2023-01-16	0.940	0.940	0.940	0.940	0.716	6,000
2023-01-13	0.950	0.950	0.950	0.950	0.723	10,000
2023-01-12	0.950	0.950	0.950	0.950	0.723	0
2023-01-11	0.950	0.950	0.950	0.950	0.723	0
2023-01-10	0.950	0.950	0.950	0.950	0.723	10,000
2023-01-09	0.950	0.950	0.950	0.950	0.723	0
2023-01-06	0.950	0.950	0.950	0.950	0.723	0
2023-01-05	0.950	0.950	0.950	0.950	0.723	0
2023-01-04	0.950	0.950	0.950	0.950	0.723	0
2023-01-03	0.950	0.950	0.950	0.950	0.723	0
2022-12-30	0.940	0.940	0.940	0.940	0.716	0
2022-12-29	0.940	0.940	0.940	0.940	0.716	6,000
2022-12-28	0.950	0.950	0.950	0.950	0.723	0
2022-12-23	0.950	0.950	0.930	0.950	0.723	198,000
2022-12-22	0.940	0.940	0.940	0.940	0.716	0
2022-12-21	0.940	0.940	0.940	0.940	0.716	0
2022-12-20	0.940	0.940	0.940	0.940	0.716	10,000
2022-12-19	0.980	0.980	0.980	0.980	0.746	0
2022-12-16	0.980	0.980	0.980	0.980	0.746	0
2022-12-15	1.000	1.050	0.980	0.980	0.746	952,000
2022-12-14	0.920	1.000	0.920	1.000	0.761	526,000
2022-12-13	1.060	1.060	1.000	1.000	0.761	24,000
2022-12-12	1.020	1.090	1.020	1.050	0.799	20,000
2022-12-09	0.980	0.980	0.980	0.980	0.746	0
2022-12-08	0.920	0.980	0.920	0.980	0.746	52,000
2022-12-07	0.920	0.920	0.920	0.920	0.700	0
2022-12-06	0.920	0.920	0.920	0.920	0.700	10,000
2022-12-05	0.900	0.920	0.900	0.920	0.700	68,000
2022-12-02	0.920	0.920	0.920	0.920	0.700	0
2022-12-01	0.920	0.920	0.920	0.920	0.700	2,000
2022-11-30	0.930	0.930	0.920	0.920	0.700	450,000
2022-11-29	0.900	0.910	0.900	0.910	0.693	34,000
2022-11-28	0.910	0.910	0.910	0.910	0.693	0
2022-11-25	0.910	0.910	0.910	0.910	0.693	0
2022-11-24	0.910	0.910	0.910	0.910	0.693	0
2022-11-23	0.910	0.910	0.910	0.910	0.693	0
2022-11-22	0.910	0.910	0.910	0.910	0.693	0
2022-11-21	0.920	0.920	0.910	0.910	0.693	42,000

← NewerPage 16 of 21 · 1,232 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.