Kimou Environmental Holding Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	0.870	0.870	0.870	0.870	0.662	0
2021-11-30	0.870	0.870	0.870	0.870	0.662	12,000
2021-11-29	0.850	0.870	0.850	0.870	0.662	2,000
2021-11-26	0.860	0.860	0.860	0.860	0.655	0
2021-11-25	0.860	0.860	0.860	0.860	0.655	0
2021-11-24	0.860	0.860	0.860	0.860	0.655	16,000
2021-11-23	0.860	0.860	0.860	0.860	0.655	0
2021-11-22	0.790	0.860	0.790	0.860	0.655	120,000
2021-11-19	0.670	0.720	0.670	0.720	0.548	20,000
2021-11-18	0.730	0.730	0.730	0.730	0.556	6,000
2021-11-17	0.750	0.750	0.750	0.750	0.571	0
2021-11-16	0.720	0.750	0.720	0.750	0.571	14,000
2021-11-15	0.790	0.790	0.700	0.720	0.548	90,000
2021-11-12	0.800	0.800	0.800	0.800	0.609	4,000
2021-11-11	0.800	0.800	0.800	0.800	0.609	0
2021-11-10	0.800	0.800	0.800	0.800	0.609	0
2021-11-09	0.800	0.800	0.800	0.800	0.609	0
2021-11-08	0.800	0.800	0.800	0.800	0.609	4,000
2021-11-05	0.820	0.820	0.820	0.820	0.624	0
2021-11-04	0.820	0.820	0.820	0.820	0.624	0
2021-11-03	0.820	0.820	0.820	0.820	0.624	0
2021-11-02	0.820	0.820	0.820	0.820	0.624	0
2021-11-01	0.820	0.820	0.820	0.820	0.624	0
2021-10-29	0.820	0.820	0.820	0.820	0.624	0
2021-10-28	0.820	0.820	0.820	0.820	0.624	0
2021-10-27	0.800	0.800	0.800	0.800	0.609	0
2021-10-26	0.830	0.830	0.800	0.800	0.609	224,000
2021-10-25	0.880	0.880	0.880	0.880	0.670	0
2021-10-22	0.880	0.880	0.880	0.880	0.670	0
2021-10-21	0.860	0.860	0.860	0.860	0.655	0
2021-10-20	1.030	1.030	0.850	0.860	0.655	102,000
2021-10-19	0.960	0.980	0.960	0.960	0.731	156,000
2021-10-18	0.910	0.910	0.910	0.910	0.693	0

← NewerPage 21 of 21 · 1,233 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.