Kimou Environmental Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	2.450	2.530	2.440	2.510	2.510	10,000
2026-01-22	2.500	2.540	2.440	2.540	2.540	46,000
2026-01-21	2.490	2.500	2.490	2.500	2.500	12,000
2026-01-20	2.490	2.490	2.490	2.490	2.490	12,000
2026-01-19	2.430	2.530	2.420	2.520	2.520	46,000
2026-01-16	2.490	2.500	2.490	2.500	2.500	12,000
2026-01-15	2.490	2.490	2.490	2.490	2.490	10,000
2026-01-14	2.500	2.500	2.480	2.480	2.480	48,000
2026-01-13	2.500	2.500	2.480	2.480	2.480	48,000
2026-01-12	2.500	2.500	2.490	2.500	2.500	106,000
2026-01-09	2.500	2.500	2.500	2.500	2.500	60,000
2026-01-08	2.530	2.530	2.500	2.500	2.500	56,000
2026-01-07	2.480	2.530	2.400	2.530	2.530	30,000
2026-01-06	2.470	2.480	2.470	2.480	2.480	32,000
2026-01-05	2.460	2.460	2.460	2.460	2.460	10,000
2026-01-02	2.460	2.460	2.450	2.450	2.450	122,000
2025-12-31	2.460	2.460	2.460	2.460	2.460	64,000
2025-12-30	2.460	2.460	2.460	2.460	2.460	100,000
2025-12-29	2.490	2.490	2.460	2.460	2.460	160,000
2025-12-24	2.510	2.510	2.490	2.490	2.490	6,000
2025-12-23	2.510	2.510	2.510	2.510	2.510	30,000
2025-12-22	2.490	2.520	2.490	2.510	2.510	12,000
2025-12-19	2.430	2.500	2.430	2.430	2.430	96,000
2025-12-18	2.450	2.450	2.400	2.430	2.430	32,000
2025-12-17	2.510	2.510	2.510	2.510	2.510	26,000
2025-12-16	2.510	2.510	2.510	2.510	2.510	52,000
2025-12-15	2.510	2.510	2.510	2.510	2.510	10,000
2025-12-12	2.460	2.510	2.460	2.510	2.510	22,000
2025-12-11	2.520	2.520	2.510	2.510	2.510	76,000
2025-12-10	2.550	2.550	2.520	2.520	2.520	32,000
2025-12-09	2.550	2.550	2.550	2.550	2.550	116,000
2025-12-08	2.550	2.600	2.540	2.550	2.550	179,700
2025-12-05	2.270	2.570	2.250	2.550	2.550	266,000
2025-12-04	2.260	2.260	2.250	2.250	2.250	52,000
2025-12-03	2.290	2.290	2.270	2.270	2.270	22,000
2025-12-02	2.290	2.290	2.290	2.290	2.290	2,000
2025-12-01	2.230	2.230	2.220	2.220	2.220	32,000
2025-11-28	2.180	2.220	2.180	2.220	2.220	236,000
2025-11-27	2.180	2.220	2.180	2.220	2.220	6,000
2025-11-26	2.160	2.170	2.160	2.160	2.160	160,000
2025-11-25	2.220	2.220	2.140	2.210	2.210	204,000
2025-11-24	2.220	2.220	2.220	2.220	2.220	102,000
2025-11-21	2.220	2.220	2.200	2.220	2.220	156,000
2025-11-20	2.220	2.220	2.220	2.220	2.220	70,000
2025-11-19	2.220	2.220	2.220	2.220	2.220	110,000
2025-11-18	2.220	2.220	2.220	2.220	2.220	0
2025-11-17	2.220	2.220	2.220	2.220	2.220	34,000
2025-11-14	2.220	2.220	2.220	2.220	2.220	0
2025-11-13	2.220	2.220	2.220	2.220	2.220	102,000
2025-11-12	2.220	2.220	2.220	2.220	2.220	160,000
2025-11-11	2.220	2.220	2.220	2.220	2.220	0
2025-11-10	2.220	2.220	2.220	2.220	2.220	66,000
2025-11-07	2.220	2.220	2.220	2.220	2.220	102,000
2025-11-06	2.230	2.230	2.230	2.230	2.230	60,000
2025-11-05	2.230	2.230	2.230	2.230	2.230	142,000
2025-11-04	2.250	2.250	2.220	2.230	2.230	24,000
2025-11-03	2.290	2.290	2.220	2.250	2.250	252,000
2025-10-31	2.300	2.300	2.300	2.300	2.300	146,000
2025-10-30	2.330	2.330	2.320	2.320	2.320	44,000
2025-10-28	2.330	2.330	2.330	2.330	2.330	40,000

← NewerPage 4 of 5 · 246 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.