Kimou Environmental Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	0.920	0.920	0.920	0.920	0.700	0
2022-11-17	0.910	0.920	0.910	0.920	0.700	2,000
2022-11-16	0.920	0.920	0.920	0.920	0.700	0
2022-11-15	0.920	0.920	0.920	0.920	0.700	40,000
2022-11-14	0.950	0.950	0.950	0.950	0.723	14,000
2022-11-11	0.950	0.950	0.950	0.950	0.723	0
2022-11-10	0.950	0.950	0.950	0.950	0.723	0
2022-11-09	0.950	0.950	0.950	0.950	0.723	0
2022-11-08	0.950	0.950	0.950	0.950	0.723	0
2022-11-07	0.950	0.950	0.950	0.950	0.723	0
2022-11-04	0.960	0.960	0.960	0.960	0.731	0
2022-11-03	0.960	0.960	0.960	0.960	0.731	0
2022-11-02	0.960	0.960	0.960	0.960	0.731	0
2022-11-01	0.960	0.960	0.960	0.960	0.731	8,000
2022-10-31	1.020	1.030	0.980	0.980	0.746	926,000
2022-10-28	1.020	1.020	1.010	1.010	0.769	2,000
2022-10-27	1.020	1.020	1.010	1.010	0.769	4,000
2022-10-26	0.920	0.980	0.920	0.980	0.746	114,000
2022-10-25	0.980	0.980	0.980	0.980	0.746	2,000
2022-10-24	0.920	0.940	0.920	0.940	0.716	100,000
2022-10-21	0.930	0.930	0.930	0.930	0.708	10,000
2022-10-20	0.920	0.920	0.920	0.920	0.700	0
2022-10-19	0.920	0.920	0.910	0.920	0.700	400,000
2022-10-18	0.900	0.900	0.900	0.900	0.685	0
2022-10-17	0.900	0.900	0.900	0.900	0.685	0
2022-10-14	0.900	0.900	0.900	0.900	0.685	0
2022-10-13	0.900	0.900	0.900	0.900	0.685	12,000
2022-10-12	0.950	0.950	0.930	0.930	0.708	20,000
2022-10-11	0.940	0.940	0.940	0.940	0.716	0
2022-10-10	0.940	0.940	0.940	0.940	0.716	0
2022-10-07	0.940	0.940	0.940	0.940	0.716	0
2022-10-06	0.940	0.940	0.940	0.940	0.716	0
2022-10-05	0.940	0.940	0.940	0.940	0.716	0
2022-10-03	0.940	0.940	0.940	0.940	0.716	0
2022-09-30	0.940	0.940	0.940	0.940	0.716	84,000
2022-09-29	0.930	0.930	0.930	0.930	0.708	0
2022-09-28	0.930	0.930	0.930	0.930	0.708	0
2022-09-27	0.930	0.930	0.930	0.930	0.708	100,000
2022-09-26	0.930	0.930	0.930	0.930	0.708	30,000
2022-09-23	0.930	0.930	0.930	0.930	0.708	0
2022-09-22	0.930	0.930	0.930	0.930	0.708	0
2022-09-21	0.930	0.930	0.930	0.930	0.708	0
2022-09-20	0.930	0.930	0.930	0.930	0.708	0
2022-09-19	0.930	0.930	0.930	0.930	0.708	2,000
2022-09-16	0.960	1.040	0.910	0.910	0.693	1,208,000
2022-09-15	0.980	0.980	0.930	0.960	0.731	74,000
2022-09-14	0.950	1.020	0.950	1.020	0.777	16,000
2022-09-13	0.950	1.010	0.950	1.010	0.769	172,000
2022-09-09	0.980	1.000	0.980	1.000	0.761	142,000
2022-09-08	0.930	1.000	0.900	1.000	0.761	640,000
2022-09-07	0.930	0.930	0.930	0.930	0.708	2,000
2022-09-06	0.920	0.980	0.920	0.980	0.746	234,000
2022-09-05	0.920	0.920	0.920	0.920	0.700	0
2022-09-02	0.970	1.000	0.940	0.940	0.716	548,000
2022-09-01	0.970	0.970	0.970	0.970	0.738	138,000
2022-08-31	0.960	1.010	0.960	0.970	0.738	1,230,000
2022-08-30	0.910	0.970	0.890	0.960	0.731	430,000
2022-08-29	0.950	0.950	0.950	0.950	0.723	0
2022-08-26	0.900	0.950	0.900	0.950	0.723	202,000
2022-08-25	0.960	0.960	0.960	0.960	0.731	0

← NewerPage 17 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.