Kimou Environmental Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 1.170 | 1.170 | 1.170 | 1.170 | 1.029 | 66,000 |
| 2024-11-05 | 1.120 | 1.160 | 1.120 | 1.160 | 1.020 | 96,000 |
| 2024-11-04 | 1.160 | 1.160 | 1.100 | 1.160 | 1.020 | 694,000 |
| 2024-11-01 | 1.180 | 1.320 | 1.100 | 1.200 | 1.055 | 156,000 |
| 2024-10-31 | 1.120 | 1.120 | 1.120 | 1.120 | 0.985 | 4,000 |
| 2024-10-30 | 1.110 | 1.150 | 1.110 | 1.150 | 1.011 | 12,000 |
| 2024-10-29 | 1.080 | 1.130 | 1.080 | 1.130 | 0.993 | 104,000 |
| 2024-10-28 | 1.120 | 1.180 | 1.060 | 1.120 | 0.985 | 386,000 |
| 2024-10-25 | 1.190 | 1.190 | 1.190 | 1.190 | 1.046 | 0 |
| 2024-10-24 | 1.260 | 1.280 | 1.140 | 1.190 | 1.046 | 110,000 |
| 2024-10-23 | 1.180 | 1.280 | 1.180 | 1.180 | 1.037 | 40,000 |
| 2024-10-22 | 1.080 | 1.150 | 1.080 | 1.150 | 1.011 | 256,000 |
| 2024-10-21 | 1.090 | 1.090 | 1.090 | 1.090 | 0.958 | 0 |
| 2024-10-18 | 1.090 | 1.090 | 1.090 | 1.090 | 0.958 | 0 |
| 2024-10-17 | 1.090 | 1.090 | 1.090 | 1.090 | 0.958 | 8,000 |
| 2024-10-16 | 1.070 | 1.090 | 1.070 | 1.090 | 0.958 | 6,000 |
| 2024-10-15 | 1.090 | 1.090 | 1.090 | 1.090 | 0.958 | 0 |
| 2024-10-14 | 1.100 | 1.120 | 1.060 | 1.090 | 0.958 | 204,000 |
| 2024-10-10 | 1.190 | 1.250 | 1.080 | 1.200 | 1.055 | 134,000 |
| 2024-10-09 | 1.130 | 1.200 | 1.080 | 1.170 | 1.029 | 96,000 |
| 2024-10-08 | 1.190 | 1.260 | 1.190 | 1.220 | 1.073 | 12,000 |
| 2024-10-07 | 1.180 | 1.300 | 1.130 | 1.270 | 1.117 | 158,000 |
| 2024-10-04 | 1.190 | 1.280 | 1.150 | 1.190 | 1.046 | 202,000 |
| 2024-10-03 | 1.210 | 1.500 | 1.210 | 1.280 | 1.125 | 38,000 |
| 2024-10-02 | 1.140 | 1.250 | 1.090 | 1.220 | 1.073 | 142,000 |
| 2024-09-30 | 1.190 | 1.350 | 1.150 | 1.260 | 1.108 | 120,000 |
| 2024-09-27 | 1.180 | 1.180 | 1.180 | 1.180 | 1.037 | 0 |
| 2024-09-26 | 1.190 | 1.190 | 1.190 | 1.190 | 1.046 | 0 |
| 2024-09-25 | 1.230 | 1.230 | 1.190 | 1.190 | 1.046 | 2,000 |
| 2024-09-24 | 1.110 | 1.190 | 1.110 | 1.190 | 1.046 | 52,000 |
| 2024-09-23 | 1.140 | 1.140 | 1.140 | 1.140 | 1.002 | 0 |
| 2024-09-20 | 1.130 | 1.140 | 1.090 | 1.140 | 1.002 | 32,000 |
| 2024-09-19 | 1.100 | 1.100 | 1.100 | 1.100 | 0.967 | 4,000 |
| 2024-09-17 | 1.080 | 1.080 | 1.080 | 1.080 | 0.950 | 0 |
| 2024-09-16 | 1.080 | 1.080 | 1.080 | 1.080 | 0.950 | 0 |
| 2024-09-13 | 1.100 | 1.100 | 1.020 | 1.080 | 0.950 | 262,000 |
| 2024-09-12 | 1.060 | 1.080 | 1.050 | 1.050 | 0.923 | 4,000 |
| 2024-09-11 | 1.050 | 1.050 | 1.050 | 1.050 | 0.923 | 0 |
| 2024-09-10 | 1.050 | 1.050 | 1.050 | 1.050 | 0.923 | 0 |
| 2024-09-09 | 1.050 | 1.050 | 1.050 | 1.050 | 0.923 | 20,000 |
| 2024-09-05 | 1.040 | 1.050 | 1.040 | 1.050 | 0.923 | 8,000 |
| 2024-09-04 | 1.080 | 1.090 | 1.040 | 1.060 | 0.932 | 194,000 |
| 2024-09-03 | 1.050 | 1.060 | 1.040 | 1.040 | 0.914 | 118,000 |
| 2024-09-02 | 1.080 | 1.130 | 1.050 | 1.050 | 0.923 | 924,000 |
| 2024-08-30 | 1.080 | 1.150 | 1.070 | 1.130 | 0.993 | 268,000 |
| 2024-08-29 | 1.150 | 1.150 | 1.150 | 1.150 | 1.011 | 0 |
| 2024-08-28 | 1.150 | 1.150 | 1.150 | 1.150 | 1.011 | 0 |
| 2024-08-27 | 1.200 | 1.200 | 1.150 | 1.150 | 1.011 | 72,000 |
| 2024-08-26 | 1.190 | 1.290 | 1.150 | 1.170 | 1.029 | 274,000 |
| 2024-08-23 | 1.240 | 1.240 | 1.080 | 1.200 | 1.055 | 80,000 |
| 2024-08-22 | 1.160 | 1.160 | 1.160 | 1.160 | 1.020 | 12,000 |
| 2024-08-21 | 1.070 | 1.150 | 1.070 | 1.140 | 1.002 | 60,000 |
| 2024-08-20 | 1.050 | 1.080 | 1.030 | 1.080 | 0.950 | 54,000 |
| 2024-08-19 | 1.080 | 1.080 | 1.080 | 1.080 | 0.950 | 18,000 |
| 2024-08-16 | 1.080 | 1.080 | 1.080 | 1.080 | 0.950 | 0 |
| 2024-08-15 | 1.080 | 1.080 | 1.080 | 1.080 | 0.950 | 0 |
| 2024-08-14 | 1.040 | 1.080 | 1.030 | 1.080 | 0.950 | 82,000 |
| 2024-08-13 | 1.080 | 1.080 | 1.050 | 1.060 | 0.932 | 58,000 |
| 2024-08-12 | 1.050 | 1.140 | 1.040 | 1.140 | 1.002 | 18,000 |
| 2024-08-09 | 1.150 | 1.150 | 1.130 | 1.130 | 0.993 | 58,000 |
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.