Kimou Environmental Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	2.330	2.330	2.330	2.330	2.330	58,000
2025-10-24	2.330	2.330	2.330	2.330	2.330	88,000
2025-10-23	2.320	2.320	2.320	2.320	2.320	60,000
2025-10-22	2.340	2.340	2.340	2.340	2.340	4,000
2025-10-21	2.390	2.390	2.320	2.370	2.370	152,000
2025-10-20	2.440	2.440	2.400	2.400	2.400	28,000
2025-10-17	2.340	2.440	2.340	2.440	2.440	164,000
2025-10-16	2.350	2.350	2.350	2.350	2.350	48,000
2025-10-15	2.350	2.350	2.350	2.350	2.350	60,000
2025-10-14	2.320	2.350	2.320	2.350	2.350	106,000
2025-10-13	2.380	2.400	2.350	2.400	2.400	244,000
2025-10-10	2.310	2.450	2.310	2.450	2.450	202,000
2025-10-09	2.450	2.450	2.400	2.450	2.450	168,000
2025-10-08	2.450	2.450	2.440	2.440	2.440	20,000
2025-10-06	2.400	2.440	2.400	2.440	2.440	286,000
2025-10-03	2.400	2.400	2.400	2.400	2.400	40,000
2025-10-02	2.390	2.390	2.390	2.390	2.390	0
2025-09-30	2.390	2.390	2.350	2.350	2.350	44,000
2025-09-29	2.340	2.380	2.340	2.380	2.380	434,000
2025-09-26	2.330	2.330	2.330	2.330	2.330	4,000
2025-09-25	2.330	2.330	2.330	2.330	2.330	80,000
2025-09-24	2.330	2.330	2.330	2.330	2.330	90,000
2025-09-23	2.330	2.330	2.330	2.330	2.330	60,000
2025-09-22	2.330	2.350	2.330	2.330	2.330	190,000
2025-09-19	2.330	2.330	2.330	2.330	2.330	20,000
2025-09-18	2.330	2.330	2.330	2.330	2.330	32,000
2025-09-17	2.330	2.330	2.330	2.330	2.330	24,000
2025-09-16	2.330	2.330	2.330	2.330	2.330	0
2025-09-15	2.300	2.340	2.300	2.330	2.330	204,000
2025-09-12	2.280	2.300	2.280	2.300	2.300	48,000
2025-09-11	2.280	2.290	2.280	2.290	2.290	52,000
2025-09-10	2.290	2.290	2.290	2.290	2.290	20,000
2025-09-09	2.290	2.290	2.290	2.290	2.290	0
2025-09-08	2.210	2.330	2.210	2.300	2.300	46,000
2025-09-05	2.290	2.310	2.290	2.310	2.210	66,000
2025-09-04	2.270	2.270	2.270	2.270	2.172	0
2025-09-03	2.280	2.280	2.240	2.270	2.172	24,000
2025-09-02	2.310	2.310	2.280	2.290	2.191	12,000
2025-09-01	2.340	2.440	2.300	2.320	2.220	306,000
2025-08-29	1.990	2.440	1.990	2.430	2.325	732,000
2025-08-28	1.920	1.990	1.920	1.990	1.904	222,000
2025-08-27	1.910	1.920	1.910	1.920	1.837	90,000
2025-08-26	1.910	1.920	1.910	1.910	1.827	20,000
2025-08-25	1.890	1.920	1.890	1.900	1.818	118,000
2025-08-22	1.890	1.890	1.890	1.890	1.808	0
2025-08-21	1.900	1.900	1.800	1.880	1.799	120,000
2025-08-20	1.890	1.890	1.890	1.890	1.808	0
2025-08-19	1.900	1.900	1.890	1.890	1.808	64,000
2025-08-18	1.910	1.910	1.910	1.910	1.827	2,000
2025-08-15	1.900	1.900	1.890	1.900	1.818	80,000
2025-08-14	1.890	1.900	1.890	1.890	1.808	250,000
2025-08-13	1.900	1.900	1.900	1.900	1.818	100,000
2025-08-12	1.890	1.900	1.890	1.900	1.818	22,000
2025-08-11	1.890	1.900	1.890	1.900	1.818	122,000
2025-08-08	1.890	1.900	1.890	1.900	1.818	36,000
2025-08-07	1.880	1.880	1.880	1.880	1.799	0
2025-08-06	1.880	1.880	1.880	1.880	1.799	8,000
2025-08-05	1.900	1.900	1.900	1.900	1.818	0
2025-08-04	1.890	1.900	1.860	1.900	1.818	204,000
2025-08-01	1.850	1.850	1.850	1.850	1.770	0

← NewerPage 5 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.