Kimou Environmental Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	0.830	0.830	0.810	0.810	0.617	46,000
2022-02-25	0.890	0.890	0.890	0.890	0.678	0
2022-02-24	0.820	0.890	0.810	0.890	0.678	24,000
2022-02-23	0.890	0.890	0.890	0.890	0.678	0
2022-02-22	0.890	0.890	0.890	0.890	0.678	0
2022-02-21	0.890	0.890	0.890	0.890	0.678	16,000
2022-02-18	0.890	0.890	0.890	0.890	0.678	0
2022-02-17	0.890	0.890	0.890	0.890	0.678	0
2022-02-16	0.890	0.890	0.890	0.890	0.678	0
2022-02-15	0.860	0.890	0.850	0.890	0.678	42,000
2022-02-14	1.050	1.050	1.040	1.040	0.792	2,000
2022-02-11	0.890	1.060	0.890	1.040	0.792	84,000
2022-02-10	0.800	0.850	0.800	0.850	0.647	6,000
2022-02-09	0.880	0.880	0.850	0.850	0.647	2,000
2022-02-08	0.850	0.890	0.820	0.820	0.624	100,000
2022-02-07	0.990	0.990	0.990	0.990	0.754	0
2022-02-04	0.990	0.990	0.990	0.990	0.754	0
2022-01-31	0.990	0.990	0.990	0.990	0.754	0
2022-01-28	0.990	0.990	0.990	0.990	0.754	0
2022-01-27	0.990	0.990	0.990	0.990	0.754	0
2022-01-26	0.990	0.990	0.990	0.990	0.754	0
2022-01-25	1.000	1.000	1.000	1.000	0.761	0
2022-01-24	1.000	1.000	1.000	1.000	0.761	0
2022-01-21	1.040	1.040	1.000	1.000	0.761	10,000
2022-01-20	1.000	1.040	1.000	1.030	0.784	50,000
2022-01-19	1.000	1.000	1.000	1.000	0.761	46,000
2022-01-18	1.050	1.050	1.000	1.000	0.761	42,000
2022-01-17	1.000	1.000	1.000	1.000	0.761	40,000
2022-01-14	1.000	1.000	1.000	1.000	0.761	0
2022-01-13	1.000	1.000	1.000	1.000	0.761	78,000
2022-01-12	1.000	1.010	1.000	1.010	0.769	54,000
2022-01-11	1.000	1.000	1.000	1.000	0.761	30,000
2022-01-10	1.020	1.020	1.000	1.000	0.761	86,000
2022-01-07	0.930	0.930	0.930	0.930	0.708	36,000
2022-01-06	0.930	0.930	0.930	0.930	0.708	0
2022-01-05	0.930	0.930	0.930	0.930	0.708	0
2022-01-04	0.930	0.930	0.930	0.930	0.708	0
2022-01-03	0.930	0.930	0.930	0.930	0.708	0
2021-12-31	0.930	0.930	0.930	0.930	0.708	0
2021-12-30	0.880	0.930	0.810	0.930	0.708	436,000
2021-12-29	0.930	0.930	0.930	0.930	0.708	0
2021-12-28	0.930	0.930	0.930	0.930	0.708	0
2021-12-24	0.930	0.930	0.930	0.930	0.708	0
2021-12-23	0.930	0.930	0.930	0.930	0.708	0
2021-12-22	0.930	0.930	0.930	0.930	0.708	0
2021-12-21	0.930	0.930	0.930	0.930	0.708	0
2021-12-20	0.930	0.930	0.910	0.930	0.708	64,000
2021-12-17	0.900	0.900	0.900	0.900	0.685	0
2021-12-16	0.900	0.900	0.900	0.900	0.685	0
2021-12-15	0.900	0.900	0.900	0.900	0.685	0
2021-12-14	0.900	0.900	0.900	0.900	0.685	4,000
2021-12-13	0.870	0.900	0.870	0.900	0.685	72,000
2021-12-10	0.870	0.870	0.870	0.870	0.662	0
2021-12-09	0.870	0.870	0.870	0.870	0.662	20,000
2021-12-08	0.870	0.870	0.870	0.870	0.662	0
2021-12-07	0.870	0.870	0.870	0.870	0.662	26,000
2021-12-06	0.870	0.870	0.870	0.870	0.662	20,000
2021-12-03	0.870	0.870	0.870	0.870	0.662	2,000
2021-12-02	0.870	0.870	0.870	0.870	0.662	0
2021-12-01	0.870	0.870	0.870	0.870	0.662	0

← NewerPage 20 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.