Kimou Environmental Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	3.570	3.990	3.560	3.800	3.800	276,000
2026-04-24	3.100	3.660	3.100	3.430	3.430	206,000
2026-04-23	3.000	3.050	3.000	3.050	3.050	144,000
2026-04-22	2.960	3.000	2.950	3.000	3.000	720,000
2026-04-21	2.940	2.950	2.930	2.940	2.940	596,000
2026-04-20	2.900	2.940	2.890	2.940	2.940	94,000
2026-04-17	2.850	2.870	2.840	2.870	2.870	80,000
2026-04-16	2.880	2.900	2.790	2.880	2.880	104,000
2026-04-15	2.850	2.880	2.830	2.880	2.880	12,000
2026-04-14	2.810	2.900	2.810	2.900	2.900	38,000
2026-04-13	2.900	2.900	2.700	2.810	2.810	16,000
2026-04-10	2.850	2.880	2.850	2.880	2.880	70,000
2026-04-09	2.900	2.900	2.850	2.860	2.860	74,000
2026-04-08	2.850	2.900	2.820	2.900	2.900	296,000
2026-04-02	2.780	2.820	2.780	2.820	2.820	2,000
2026-04-01	2.780	2.830	2.770	2.770	2.770	168,000
2026-03-31	2.790	2.790	2.760	2.770	2.770	94,000
2026-03-30	2.660	2.820	2.660	2.820	2.820	180,000
2026-03-27	2.720	2.730	2.720	2.730	2.730	42,000
2026-03-26	2.700	2.700	2.700	2.700	2.700	168,000
2026-03-25	2.680	2.720	2.600	2.720	2.720	576,000
2026-03-24	2.580	2.700	2.580	2.680	2.680	408,000
2026-03-23	2.640	2.640	2.560	2.580	2.580	132,000
2026-03-20	2.650	2.650	2.650	2.650	2.650	32,000
2026-03-19	2.640	2.650	2.630	2.650	2.650	174,000
2026-03-18	2.600	2.640	2.600	2.640	2.640	42,000
2026-03-17	2.570	2.570	2.570	2.570	2.570	24,000
2026-03-16	2.570	2.570	2.570	2.570	2.570	4,000
2026-03-13	2.540	2.540	2.540	2.540	2.540	2,000
2026-03-12	2.530	2.590	2.530	2.590	2.590	98,000
2026-03-11	2.530	2.530	2.520	2.520	2.520	74,000
2026-03-10	2.530	2.530	2.530	2.530	2.530	0
2026-03-09	2.530	2.530	2.530	2.530	2.530	8,000
2026-03-06	2.530	2.530	2.530	2.530	2.530	10,000
2026-03-05	2.520	2.530	2.520	2.530	2.530	350,000
2026-03-04	2.500	2.500	2.490	2.490	2.490	68,000
2026-03-03	2.650	2.650	2.560	2.560	2.560	84,000
2026-03-02	2.520	2.520	2.520	2.520	2.520	18,000
2026-02-27	2.530	2.530	2.520	2.520	2.520	104,000
2026-02-26	2.540	2.540	2.520	2.530	2.530	12,000
2026-02-25	2.560	2.560	2.540	2.540	2.540	56,000
2026-02-24	2.590	2.590	2.540	2.560	2.560	36,000
2026-02-23	2.500	2.650	2.500	2.590	2.590	52,000
2026-02-20	2.430	2.470	2.430	2.470	2.470	0
2026-02-16	2.470	2.470	2.470	2.470	2.470	0
2026-02-13	2.470	2.470	2.470	2.470	2.470	0
2026-02-12	2.450	2.450	2.450	2.450	2.450	0
2026-02-11	2.430	2.450	2.430	2.450	2.450	2,000
2026-02-10	2.430	2.430	2.430	2.430	2.430	4,000
2026-02-09	2.430	2.430	2.430	2.430	2.430	0
2026-02-06	2.440	2.440	2.420	2.420	2.420	28,000
2026-02-05	2.440	2.440	2.440	2.440	2.440	4,000
2026-02-04	2.450	2.450	2.440	2.440	2.440	40,000
2026-02-03	2.520	2.520	2.450	2.450	2.450	94,000
2026-02-02	2.530	2.530	2.520	2.520	2.520	40,000
2026-01-30	2.550	2.550	2.530	2.530	2.530	16,000
2026-01-29	2.560	2.560	2.550	2.550	2.550	10,000
2026-01-28	2.640	2.640	2.560	2.560	2.560	0
2026-01-27	2.640	2.640	2.560	2.560	2.560	6,000
2026-01-26	2.510	2.680	2.510	2.680	2.680	4,000

← NewerPage 3 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.