Kimou Environmental Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 3.090 | 3.160 | 3.080 | 3.100 | 3.100 | 320,000 |
| 2026-07-23 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2026-07-22 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2026-07-21 | 3.090 | 3.160 | 3.080 | 3.160 | 3.160 | 320,000 |
| 2026-07-20 | 3.180 | 3.180 | 3.160 | 3.160 | 3.160 | 50,000 |
| 2026-07-17 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2026-07-16 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 42,000 |
| 2026-07-15 | 3.130 | 3.220 | 3.130 | 3.200 | 3.200 | 54,000 |
| 2026-07-14 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 6,000 |
| 2026-07-13 | 2.960 | 3.130 | 2.900 | 3.120 | 3.120 | 42,000 |
| 2026-07-10 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 0 |
| 2026-07-09 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 0 |
| 2026-07-08 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 8,000 |
| 2026-07-07 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 0 |
| 2026-07-06 | 3.140 | 3.140 | 3.130 | 3.130 | 3.130 | 58,000 |
| 2026-07-03 | 3.160 | 3.190 | 3.160 | 3.160 | 3.160 | 50,000 |
| 2026-07-02 | 3.160 | 3.190 | 3.160 | 3.190 | 3.190 | 28,000 |
| 2026-06-30 | 3.180 | 3.250 | 3.130 | 3.250 | 3.250 | 106,000 |
| 2026-06-29 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 0 |
| 2026-06-26 | 3.190 | 3.220 | 3.160 | 3.160 | 3.160 | 78,000 |
| 2026-06-25 | 3.170 | 3.260 | 3.170 | 3.260 | 3.260 | 98,000 |
| 2026-06-24 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 0 |
| 2026-06-23 | 3.290 | 3.290 | 3.160 | 3.290 | 3.290 | 196,000 |
| 2026-06-22 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2026-06-18 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2026-06-17 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2026-06-16 | 3.210 | 3.300 | 3.200 | 3.300 | 3.300 | 130,000 |
| 2026-06-15 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2026-06-12 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 42,000 |
| 2026-06-11 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 0 |
| 2026-06-10 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 0 |
| 2026-06-09 | 3.260 | 3.310 | 3.260 | 3.310 | 3.310 | 12,000 |
| 2026-06-08 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 0 |
| 2026-06-05 | 3.210 | 3.360 | 3.100 | 3.360 | 3.360 | 262,000 |
| 2026-06-04 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2026-06-03 | 3.120 | 3.380 | 2.990 | 3.370 | 3.370 | 474,000 |
| 2026-06-02 | 3.200 | 3.200 | 3.080 | 3.110 | 3.110 | 414,000 |
| 2026-06-01 | 3.230 | 3.240 | 3.120 | 3.120 | 3.120 | 346,000 |
| 2026-05-29 | 3.360 | 3.380 | 3.210 | 3.380 | 3.380 | 74,000 |
| 2026-05-28 | 3.340 | 3.390 | 3.340 | 3.390 | 3.390 | 72,000 |
| 2026-05-27 | 3.290 | 3.360 | 3.290 | 3.330 | 3.330 | 54,000 |
| 2026-05-26 | 3.230 | 3.290 | 3.230 | 3.290 | 3.290 | 22,000 |
| 2026-05-22 | 3.350 | 3.350 | 3.010 | 3.330 | 3.330 | 396,000 |
| 2026-05-21 | 3.350 | 3.350 | 3.310 | 3.350 | 3.350 | 144,000 |
| 2026-05-20 | 3.390 | 3.390 | 3.240 | 3.350 | 3.350 | 226,000 |
| 2026-05-19 | 3.250 | 3.350 | 3.000 | 3.240 | 3.240 | 532,000 |
| 2026-05-18 | 3.500 | 3.500 | 3.340 | 3.350 | 3.350 | 94,000 |
| 2026-05-15 | 3.540 | 3.540 | 3.500 | 3.500 | 3.500 | 80,000 |
| 2026-05-14 | 3.600 | 3.600 | 3.590 | 3.590 | 3.590 | 12,000 |
| 2026-05-13 | 3.720 | 3.720 | 3.300 | 3.600 | 3.600 | 280,000 |
| 2026-05-12 | 3.520 | 3.810 | 3.510 | 3.730 | 3.730 | 290,000 |
| 2026-05-11 | 3.650 | 3.650 | 3.600 | 3.640 | 3.640 | 218,000 |
| 2026-05-08 | 3.580 | 3.580 | 3.560 | 3.560 | 3.560 | 74,000 |
| 2026-05-07 | 3.650 | 3.650 | 3.550 | 3.550 | 3.550 | 236,000 |
| 2026-05-06 | 3.720 | 3.770 | 3.650 | 3.650 | 3.650 | 676,000 |
| 2026-05-05 | 3.620 | 3.850 | 3.620 | 3.850 | 3.850 | 40,000 |
| 2026-05-04 | 3.830 | 3.860 | 3.830 | 3.850 | 3.850 | 92,000 |
| 2026-04-30 | 3.840 | 3.940 | 3.760 | 3.850 | 3.850 | 512,000 |
| 2026-04-29 | 3.900 | 3.930 | 3.800 | 3.840 | 3.840 | 446,000 |
| 2026-04-28 | 3.800 | 3.990 | 3.800 | 3.900 | 3.900 | 388,000 |
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.