Kimou Environmental Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	0.990	0.990	0.990	0.990	0.754	2,000
2022-08-23	0.960	0.960	0.960	0.960	0.731	0
2022-08-22	0.970	0.970	0.960	0.960	0.731	4,000
2022-08-19	0.900	0.980	0.900	0.980	0.746	62,000
2022-08-18	0.950	0.950	0.950	0.950	0.723	12,000
2022-08-17	0.890	0.890	0.890	0.890	0.678	0
2022-08-16	0.850	0.850	0.850	0.850	0.647	0
2022-08-15	0.810	0.850	0.810	0.850	0.647	18,000
2022-08-12	0.800	0.810	0.800	0.810	0.617	26,000
2022-08-11	0.800	0.800	0.800	0.800	0.609	0
2022-08-10	0.800	0.800	0.800	0.800	0.609	0
2022-08-09	0.810	0.810	0.800	0.800	0.609	212,000
2022-08-08	0.800	0.800	0.800	0.800	0.609	0
2022-08-05	0.800	0.800	0.800	0.800	0.609	0
2022-08-04	0.800	0.800	0.800	0.800	0.609	0
2022-08-03	0.800	0.800	0.800	0.800	0.609	0
2022-08-02	0.800	0.800	0.800	0.800	0.609	42,000
2022-08-01	0.850	0.850	0.840	0.840	0.640	100,000
2022-07-29	0.840	0.840	0.840	0.840	0.640	0
2022-07-28	0.850	0.850	0.840	0.840	0.640	106,000
2022-07-27	0.850	0.850	0.850	0.850	0.647	0
2022-07-26	0.850	0.850	0.850	0.850	0.647	4,000
2022-07-25	0.900	0.900	0.850	0.870	0.662	56,000
2022-07-22	0.960	0.960	0.960	0.960	0.731	0
2022-07-21	0.960	0.960	0.960	0.960	0.731	0
2022-07-20	0.900	0.960	0.900	0.960	0.731	802,000
2022-07-19	0.960	0.960	0.960	0.960	0.731	0
2022-07-18	0.960	0.960	0.960	0.960	0.731	0
2022-07-15	0.960	1.000	0.960	0.960	0.731	950,000
2022-07-14	0.960	0.960	0.960	0.960	0.731	0
2022-07-13	0.970	0.970	0.970	0.970	0.738	0
2022-07-12	0.960	0.970	0.960	0.970	0.738	30,000
2022-07-11	0.920	0.970	0.920	0.970	0.738	414,000
2022-07-08	0.920	0.920	0.920	0.920	0.700	0
2022-07-07	0.910	0.920	0.910	0.920	0.700	8,000
2022-07-06	0.860	0.920	0.850	0.910	0.693	634,000
2022-07-05	0.880	0.960	0.870	0.880	0.670	100,000
2022-07-04	0.890	0.930	0.870	0.930	0.708	446,000
2022-06-30	0.880	0.880	0.880	0.880	0.670	4,000
2022-06-29	0.860	0.910	0.860	0.910	0.693	144,000
2022-06-28	0.880	0.910	0.860	0.910	0.693	326,000
2022-06-27	0.890	0.890	0.890	0.890	0.678	0
2022-06-24	0.890	0.890	0.890	0.890	0.678	0
2022-06-23	0.890	0.890	0.890	0.890	0.678	12,000
2022-06-22	0.920	0.920	0.920	0.920	0.700	0
2022-06-21	0.920	0.920	0.920	0.920	0.700	0
2022-06-20	0.920	0.920	0.920	0.920	0.700	0
2022-06-17	0.920	0.920	0.920	0.920	0.700	0
2022-06-16	0.930	0.930	0.930	0.930	0.708	28,000
2022-06-15	1.010	1.010	1.010	1.010	0.769	0
2022-06-14	0.990	1.020	0.990	1.010	0.769	978,000
2022-06-13	0.990	0.990	0.990	0.990	0.754	0
2022-06-10	0.960	0.990	0.960	0.990	0.754	122,000
2022-06-09	0.890	0.970	0.880	0.970	0.738	284,000
2022-06-08	0.900	0.970	0.900	0.970	0.738	6,000
2022-06-07	0.870	0.970	0.870	0.970	0.738	366,000
2022-06-06	0.920	0.920	0.920	0.920	0.700	18,000
2022-06-02	0.890	0.890	0.890	0.890	0.678	0
2022-06-01	0.890	0.890	0.890	0.890	0.678	0
2022-05-31	0.890	0.890	0.890	0.890	0.678	0

← NewerPage 18 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.