Kimou Environmental Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	0.900	0.900	0.890	0.890	0.678	160,000
2022-05-27	0.880	0.880	0.880	0.880	0.670	2,000
2022-05-26	0.890	0.930	0.870	0.880	0.670	60,000
2022-05-25	0.990	0.990	0.990	0.990	0.754	406,000
2022-05-24	0.940	0.990	0.940	0.990	0.754	584,000
2022-05-23	0.950	0.950	0.950	0.950	0.723	0
2022-05-20	0.860	0.980	0.860	0.980	0.746	162,000
2022-05-19	0.900	0.900	0.900	0.900	0.685	0
2022-05-18	0.930	0.930	0.930	0.930	0.708	0
2022-05-17	0.980	0.980	0.980	0.980	0.746	0
2022-05-16	0.980	0.980	0.980	0.980	0.746	0
2022-05-13	0.980	0.980	0.980	0.980	0.746	0
2022-05-12	0.980	0.980	0.980	0.980	0.746	0
2022-05-11	0.990	0.990	0.990	0.990	0.754	0
2022-05-10	0.890	0.990	0.890	0.990	0.754	388,000
2022-05-06	0.980	0.980	0.980	0.980	0.746	0
2022-05-05	0.900	0.980	0.900	0.980	0.746	200,000
2022-05-04	0.960	0.960	0.960	0.960	0.731	0
2022-05-03	0.960	0.960	0.960	0.960	0.731	0
2022-04-29	0.960	0.960	0.960	0.960	0.731	0
2022-04-28	0.920	0.960	0.920	0.960	0.731	500,000
2022-04-27	0.930	0.930	0.930	0.930	0.708	2,000
2022-04-26	0.870	0.930	0.850	0.930	0.708	224,000
2022-04-25	0.940	0.940	0.940	0.940	0.716	0
2022-04-22	0.800	0.940	0.800	0.940	0.716	232,000
2022-04-21	0.900	0.900	0.900	0.900	0.685	0
2022-04-20	0.900	0.900	0.900	0.900	0.685	0
2022-04-19	0.900	0.900	0.900	0.900	0.685	0
2022-04-14	0.900	0.900	0.900	0.900	0.685	0
2022-04-13	0.900	0.900	0.900	0.900	0.685	0
2022-04-12	0.840	0.900	0.840	0.900	0.685	10,000
2022-04-11	0.820	0.820	0.740	0.750	0.571	68,000
2022-04-08	0.900	0.900	0.900	0.900	0.685	0
2022-04-07	0.900	0.900	0.900	0.900	0.685	0
2022-04-06	0.900	0.900	0.900	0.900	0.685	0
2022-04-04	0.920	0.920	0.920	0.920	0.700	0
2022-04-01	0.920	0.920	0.920	0.920	0.700	0
2022-03-31	0.920	0.920	0.920	0.920	0.700	0
2022-03-30	0.920	0.920	0.920	0.920	0.700	0
2022-03-29	0.950	0.950	0.950	0.950	0.723	0
2022-03-28	0.950	0.950	0.950	0.950	0.723	0
2022-03-25	0.950	0.950	0.950	0.950	0.723	0
2022-03-24	0.950	0.950	0.950	0.950	0.723	0
2022-03-23	0.950	0.950	0.950	0.950	0.723	0
2022-03-22	0.950	0.950	0.950	0.950	0.723	0
2022-03-21	0.950	0.950	0.950	0.950	0.723	0
2022-03-18	0.920	0.950	0.920	0.950	0.723	30,000
2022-03-17	0.920	0.920	0.920	0.920	0.700	0
2022-03-16	0.800	0.950	0.790	0.920	0.700	832,000
2022-03-15	0.810	0.810	0.810	0.810	0.617	28,000
2022-03-14	0.940	0.940	0.940	0.940	0.716	0
2022-03-11	0.940	0.940	0.940	0.940	0.716	0
2022-03-10	0.940	0.940	0.940	0.940	0.716	0
2022-03-09	0.950	0.950	0.950	0.950	0.723	4,000
2022-03-08	0.860	0.980	0.860	0.920	0.700	16,000
2022-03-07	0.810	0.810	0.810	0.810	0.617	0
2022-03-04	0.810	0.810	0.810	0.810	0.617	0
2022-03-03	0.810	0.810	0.810	0.810	0.617	0
2022-03-02	0.810	0.810	0.810	0.810	0.617	2,000
2022-03-01	0.810	0.810	0.810	0.810	0.617	0

← NewerPage 19 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.