Kimou Environmental Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 2.880 | 2.880 | 2.875 | 2.875 | 2.875 | 0 |
| 2026-10-16 | 2.875 | 2.875 | 2.875 | 2.875 | 2.875 | 0 |
| 2026-10-15 | 2.875 | 2.875 | 2.875 | 2.875 | 2.875 | 0 |
| 2026-10-14 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 8,000 |
| 2026-10-13 | 2.735 | 2.885 | 2.735 | 2.885 | 2.885 | 118,000 |
| 2026-10-12 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | 2,000 |
| 2026-10-09 | 2.700 | 2.900 | 2.700 | 2.895 | 2.895 | 318,000 |
| 2026-10-08 | 2.840 | 2.840 | 2.835 | 2.835 | 2.835 | 76,000 |
| 2026-10-07 | 2.835 | 2.835 | 2.835 | 2.835 | 2.835 | 0 |
| 2026-10-06 | 2.835 | 2.835 | 2.835 | 2.835 | 2.835 | 2,000 |
| 2026-10-05 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 0 |
| 2026-10-02 | 2.785 | 2.920 | 2.760 | 2.920 | 2.920 | 564,000 |
| 2026-09-30 | 2.805 | 2.805 | 2.805 | 2.805 | 2.805 | 12,000 |
| 2026-09-29 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2026-09-28 | 2.985 | 2.985 | 2.950 | 2.950 | 2.950 | 14,000 |
| 2026-09-25 | 2.805 | 3.000 | 2.805 | 3.000 | 3.000 | 438,000 |
| 2026-09-24 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | 2,000 |
| 2026-09-23 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | 2,000 |
| 2026-09-22 | 2.920 | 2.920 | 2.895 | 2.900 | 2.900 | 328,000 |
| 2026-09-21 | 2.910 | 2.950 | 2.910 | 2.950 | 2.950 | 94,000 |
| 2026-09-18 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | 0 |
| 2026-09-17 | 2.905 | 2.905 | 2.890 | 2.890 | 2.890 | 26,000 |
| 2026-09-16 | 3.080 | 3.080 | 2.900 | 2.950 | 2.950 | 404,000 |
| 2026-09-15 | 2.905 | 2.905 | 2.905 | 2.905 | 2.905 | 2,000 |
| 2026-09-14 | 2.910 | 2.990 | 2.910 | 2.930 | 2.930 | 60,000 |
| 2026-09-11 | 3.050 | 3.050 | 3.010 | 3.010 | 3.010 | 20,000 |
| 2026-09-10 | 3.010 | 3.010 | 3.005 | 3.005 | 3.005 | 8,000 |
| 2026-09-09 | 2.820 | 3.035 | 2.820 | 3.035 | 3.035 | 150,000 |
| 2026-09-08 | 3.090 | 3.090 | 3.000 | 3.000 | 3.000 | 2,000 |
| 2026-09-07 | 2.950 | 3.030 | 2.950 | 2.980 | 2.980 | 296,000 |
| 2026-09-04 | 2.950 | 3.030 | 2.950 | 3.030 | 3.030 | 296,000 |
| 2026-09-03 | 3.030 | 3.055 | 3.030 | 3.030 | 3.030 | 44,000 |
| 2026-09-02 | 3.300 | 3.300 | 3.030 | 3.030 | 3.030 | 48,000 |
| 2026-09-01 | 2.940 | 2.995 | 2.940 | 2.950 | 2.950 | 6,000 |
| 2026-08-31 | 2.940 | 2.995 | 2.940 | 2.995 | 2.995 | 6,000 |
| 2026-08-28 | 3.050 | 3.050 | 2.900 | 2.950 | 2.950 | 302,000 |
| 2026-08-27 | 3.050 | 3.050 | 2.900 | 3.030 | 3.030 | 302,000 |
| 2026-08-26 | 3.220 | 3.220 | 2.950 | 2.950 | 2.950 | 0 |
| 2026-08-25 | 3.220 | 3.220 | 2.990 | 2.990 | 2.990 | 6,000 |
| 2026-08-24 | 3.220 | 3.220 | 3.000 | 3.000 | 3.000 | 6,000 |
| 2026-08-21 | 3.000 | 3.110 | 3.000 | 3.095 | 3.095 | 4,000 |
| 2026-08-20 | 3.000 | 3.110 | 3.000 | 3.110 | 3.110 | 4,000 |
| 2026-08-19 | 2.725 | 3.150 | 2.725 | 3.110 | 3.110 | 8,000 |
| 2026-08-18 | 2.725 | 3.150 | 2.725 | 3.150 | 3.150 | 8,000 |
| 2026-08-17 | 3.200 | 3.200 | 2.585 | 2.740 | 2.740 | 32,000 |
| 2026-08-14 | 3.045 | 3.045 | 2.840 | 2.840 | 2.840 | 14,000 |
| 2026-08-13 | 3.045 | 3.045 | 2.850 | 2.850 | 2.850 | 14,000 |
| 2026-08-12 | 3.045 | 3.045 | 2.925 | 2.925 | 2.925 | 14,000 |
| 2026-08-11 | 3.045 | 3.045 | 3.000 | 3.000 | 3.000 | 14,000 |
| 2026-08-10 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 2,000 |
| 2026-08-07 | 2.750 | 2.900 | 2.600 | 2.895 | 2.895 | 192,000 |
| 2026-08-06 | 2.695 | 2.695 | 2.450 | 2.650 | 2.650 | 764,000 |
| 2026-08-05 | 2.850 | 2.850 | 2.705 | 2.705 | 2.705 | 218,000 |
| 2026-08-04 | 2.880 | 2.880 | 2.800 | 2.870 | 2.870 | 62,000 |
| 2026-08-03 | 2.980 | 2.980 | 2.905 | 2.905 | 2.905 | 16,000 |
| 2026-07-31 | 3.030 | 3.030 | 2.900 | 2.900 | 2.900 | 32,000 |
| 2026-07-30 | 3.040 | 3.040 | 2.930 | 3.040 | 3.040 | 4,000 |
| 2026-07-29 | 3.140 | 3.140 | 3.110 | 3.110 | 3.110 | 14,000 |
| 2026-07-28 | 3.020 | 3.020 | 3.000 | 3.000 | 3.000 | 16,000 |
| 2026-07-27 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 10,000 |
Page 1 of 2 · 64 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.