Kimou Environmental Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 1.850 | 1.850 | 1.850 | 1.850 | 1.770 | 0 |
| 2025-07-31 | 1.830 | 1.850 | 1.830 | 1.850 | 1.770 | 6,000 |
| 2025-07-30 | 1.900 | 1.900 | 1.900 | 1.900 | 1.818 | 0 |
| 2025-07-29 | 1.900 | 1.900 | 1.900 | 1.900 | 1.818 | 6,000 |
| 2025-07-28 | 1.900 | 1.900 | 1.900 | 1.900 | 1.818 | 0 |
| 2025-07-25 | 1.900 | 1.900 | 1.900 | 1.900 | 1.818 | 12,000 |
| 2025-07-24 | 1.860 | 1.860 | 1.860 | 1.860 | 1.780 | 0 |
| 2025-07-23 | 1.860 | 1.860 | 1.840 | 1.860 | 1.780 | 22,000 |
| 2025-07-22 | 1.880 | 1.880 | 1.880 | 1.880 | 1.799 | 0 |
| 2025-07-21 | 1.900 | 1.900 | 1.900 | 1.900 | 1.818 | 158,000 |
| 2025-07-18 | 1.870 | 1.900 | 1.870 | 1.900 | 1.818 | 28,000 |
| 2025-07-17 | 1.870 | 1.870 | 1.870 | 1.870 | 1.789 | 60,000 |
| 2025-07-16 | 1.870 | 1.880 | 1.870 | 1.870 | 1.789 | 48,000 |
| 2025-07-15 | 1.870 | 1.870 | 1.870 | 1.870 | 1.789 | 40,000 |
| 2025-07-14 | 1.870 | 1.870 | 1.870 | 1.870 | 1.789 | 22,000 |
| 2025-07-11 | 1.870 | 1.870 | 1.870 | 1.870 | 1.789 | 0 |
| 2025-07-10 | 1.870 | 1.870 | 1.870 | 1.870 | 1.789 | 26,000 |
| 2025-07-09 | 1.860 | 1.860 | 1.820 | 1.840 | 1.760 | 20,000 |
| 2025-07-08 | 1.890 | 1.900 | 1.800 | 1.810 | 1.732 | 290,000 |
| 2025-07-07 | 1.860 | 1.860 | 1.850 | 1.850 | 1.770 | 4,000 |
| 2025-07-04 | 1.890 | 1.890 | 1.890 | 1.890 | 1.808 | 34,000 |
| 2025-07-03 | 1.890 | 1.890 | 1.890 | 1.890 | 1.808 | 58,000 |
| 2025-07-02 | 1.860 | 1.870 | 1.860 | 1.870 | 1.789 | 62,000 |
| 2025-06-30 | 1.900 | 1.900 | 1.880 | 1.880 | 1.799 | 34,000 |
| 2025-06-27 | 1.800 | 1.870 | 1.800 | 1.870 | 1.789 | 12,000 |
| 2025-06-26 | 1.890 | 1.890 | 1.890 | 1.890 | 1.808 | 10,000 |
| 2025-06-25 | 1.900 | 1.900 | 1.880 | 1.900 | 1.818 | 38,000 |
| 2025-06-24 | 1.890 | 1.890 | 1.890 | 1.890 | 1.808 | 68,000 |
| 2025-06-23 | 1.900 | 1.900 | 1.880 | 1.880 | 1.799 | 46,000 |
| 2025-06-20 | 1.860 | 1.880 | 1.800 | 1.880 | 1.799 | 14,000 |
| 2025-06-19 | 1.860 | 1.860 | 1.860 | 1.860 | 1.780 | 0 |
| 2025-06-18 | 1.860 | 1.860 | 1.860 | 1.860 | 1.780 | 0 |
| 2025-06-17 | 1.880 | 1.880 | 1.860 | 1.860 | 1.780 | 22,000 |
| 2025-06-16 | 1.890 | 1.890 | 1.890 | 1.890 | 1.808 | 0 |
| 2025-06-13 | 1.900 | 1.900 | 1.900 | 1.900 | 1.818 | 0 |
| 2025-06-12 | 1.910 | 1.910 | 1.910 | 1.910 | 1.827 | 50,000 |
| 2025-06-11 | 1.910 | 1.930 | 1.850 | 1.930 | 1.847 | 132,000 |
| 2025-06-10 | 1.890 | 1.930 | 1.890 | 1.930 | 1.847 | 52,000 |
| 2025-06-09 | 1.890 | 1.940 | 1.870 | 1.920 | 1.837 | 160,000 |
| 2025-06-06 | 1.780 | 1.980 | 1.780 | 1.890 | 1.808 | 296,000 |
| 2025-06-05 | 1.750 | 1.880 | 1.750 | 1.810 | 1.732 | 26,000 |
| 2025-06-04 | 1.750 | 1.750 | 1.750 | 1.750 | 1.674 | 16,000 |
| 2025-06-03 | 1.770 | 1.770 | 1.750 | 1.750 | 1.674 | 6,000 |
| 2025-06-02 | 1.700 | 1.780 | 1.700 | 1.780 | 1.703 | 4,000 |
| 2025-05-30 | 1.830 | 1.830 | 1.800 | 1.810 | 1.732 | 102,000 |
| 2025-05-29 | 1.820 | 1.850 | 1.810 | 1.850 | 1.626 | 132,000 |
| 2025-05-28 | 1.810 | 1.830 | 1.790 | 1.830 | 1.609 | 106,000 |
| 2025-05-27 | 1.830 | 1.850 | 1.800 | 1.840 | 1.618 | 336,000 |
| 2025-05-26 | 1.800 | 1.860 | 1.800 | 1.830 | 1.609 | 510,000 |
| 2025-05-23 | 1.830 | 1.830 | 1.770 | 1.770 | 1.556 | 258,000 |
| 2025-05-22 | 1.600 | 1.700 | 1.600 | 1.700 | 1.495 | 134,000 |
| 2025-05-21 | 1.590 | 1.590 | 1.590 | 1.590 | 1.398 | 58,000 |
| 2025-05-20 | 1.520 | 1.520 | 1.520 | 1.520 | 1.336 | 2,000 |
| 2025-05-19 | 1.560 | 1.560 | 1.510 | 1.510 | 1.328 | 176,000 |
| 2025-05-16 | 1.550 | 1.550 | 1.550 | 1.550 | 1.363 | 10,000 |
| 2025-05-15 | 1.520 | 1.520 | 1.520 | 1.520 | 1.336 | 0 |
| 2025-05-14 | 1.530 | 1.530 | 1.520 | 1.520 | 1.336 | 46,000 |
| 2025-05-13 | 1.640 | 1.640 | 1.390 | 1.510 | 1.328 | 240,000 |
| 2025-05-12 | 1.470 | 1.530 | 1.470 | 1.530 | 1.345 | 8,000 |
| 2025-05-09 | 1.480 | 1.480 | 1.470 | 1.470 | 1.292 | 26,000 |
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.