Kimou Environmental Holding Limited (6805.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 02:23PM HKT
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 1.140 | 1.160 | 1.130 | 1.130 | 1.130 | 122,000 |
| 31 May 2024 | 0.1 Dividend | |||||
| 30 May 2024 | 1.130 | 1.130 | 1.130 | 1.130 | 1.030 | 150,000 |
| 29 May 2024 | 1.130 | 1.130 | 1.130 | 1.130 | 1.030 | 80,000 |
| 28 May 2024 | 1.160 | 1.150 | 1.150 | 1.150 | 1.048 | 68,000 |
| 27 May 2024 | 1.130 | 1.130 | 1.130 | 1.130 | 1.030 | - |
| 24 May 2024 | 1.140 | 1.140 | 1.130 | 1.130 | 1.030 | 340,000 |
| 23 May 2024 | 1.130 | 1.130 | 1.130 | 1.130 | 1.030 | - |
| 22 May 2024 | 1.150 | 1.140 | 1.120 | 1.130 | 1.030 | 540,000 |
| 21 May 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.048 | - |
| 20 May 2024 | 1.110 | 1.160 | 1.100 | 1.100 | 1.003 | 480,000 |
| 17 May 2024 | 1.120 | 1.200 | 1.110 | 1.180 | 1.076 | 190,000 |
| 16 May 2024 | 1.270 | 1.270 | 1.100 | 1.120 | 1.021 | 214,000 |
| 14 May 2024 | 1.250 | 1.250 | 1.250 | 1.250 | 1.139 | 150,000 |
| 13 May 2024 | 1.200 | 1.200 | 1.200 | 1.200 | 1.094 | - |
| 10 May 2024 | 1.190 | 1.190 | 1.190 | 1.190 | 1.085 | - |
| 09 May 2024 | 1.060 | 1.190 | 1.050 | 1.170 | 1.066 | 122,000 |
| 08 May 2024 | 1.050 | 1.050 | 1.050 | 1.050 | 0.957 | - |
| 07 May 2024 | 1.040 | 1.040 | 1.040 | 1.040 | 0.948 | 2,000 |
| 06 May 2024 | 1.080 | 1.080 | 1.080 | 1.080 | 0.984 | - |
| 03 May 2024 | 1.080 | 1.080 | 1.080 | 1.080 | 0.984 | - |
| 02 May 2024 | 1.080 | 1.080 | 1.080 | 1.080 | 0.984 | - |
| 30 Apr 2024 | 1.080 | 1.080 | 1.080 | 1.080 | 0.984 | - |
| 29 Apr 2024 | 1.080 | 1.080 | 1.080 | 1.080 | 0.984 | - |
| 26 Apr 2024 | 1.080 | 1.080 | 1.080 | 1.080 | 0.984 | - |
| 25 Apr 2024 | 1.070 | 1.070 | 1.070 | 1.070 | 0.975 | - |
| 24 Apr 2024 | 1.120 | 1.120 | 1.120 | 1.120 | 1.021 | - |
| 23 Apr 2024 | 1.110 | 1.110 | 1.110 | 1.110 | 1.012 | 6,000 |
| 22 Apr 2024 | 1.100 | 1.100 | 1.100 | 1.100 | 1.003 | - |
| 19 Apr 2024 | 1.160 | 1.170 | 1.100 | 1.100 | 1.003 | 732,000 |
| 18 Apr 2024 | 1.180 | 1.180 | 1.180 | 1.170 | 1.066 | 500,000 |
| 17 Apr 2024 | 1.200 | 1.200 | 1.190 | 1.190 | 1.085 | 58,000 |
| 16 Apr 2024 | 1.230 | 1.230 | 1.230 | 1.230 | 1.121 | - |
| 15 Apr 2024 | 1.230 | 1.230 | 1.230 | 1.230 | 1.121 | - |
| 12 Apr 2024 | 1.180 | 1.290 | 1.180 | 1.230 | 1.121 | 36,000 |
| 11 Apr 2024 | 1.140 | 1.150 | 1.140 | 1.150 | 1.048 | 40,000 |
| 10 Apr 2024 | 1.100 | 1.150 | 1.000 | 1.000 | 0.912 | 70,000 |
| 09 Apr 2024 | 1.100 | 1.010 | 0.980 | 1.010 | 0.921 | 20,000 |
| 08 Apr 2024 | 1.010 | 1.010 | 0.980 | 1.010 | 0.921 | 816,000 |
| 05 Apr 2024 | 1.020 | 1.020 | 1.020 | 1.020 | 0.930 | - |
| 03 Apr 2024 | 1.020 | 1.020 | 1.020 | 1.020 | 0.930 | - |
| 02 Apr 2024 | 1.020 | 1.020 | 1.020 | 1.020 | 0.930 | - |
| 28 Mar 2024 | 1.020 | 1.020 | 1.020 | 1.020 | 0.930 | - |
| 27 Mar 2024 | 1.020 | 1.020 | 1.020 | 1.020 | 0.930 | - |
| 26 Mar 2024 | 1.020 | 1.020 | 1.020 | 1.020 | 0.930 | - |
| 25 Mar 2024 | 1.020 | 1.020 | 1.020 | 1.020 | 0.930 | - |
| 22 Mar 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 0.912 | 250,000 |
| 21 Mar 2024 | 1.010 | 1.010 | 1.010 | 1.010 | 0.921 | 18,000 |
| 20 Mar 2024 | 1.010 | 1.010 | 1.010 | 1.010 | 0.921 | 18,000 |
| 19 Mar 2024 | 1.000 | 1.010 | 1.000 | 1.000 | 0.912 | 238,000 |
| 18 Mar 2024 | 0.960 | 0.960 | 0.960 | 0.960 | 0.875 | 8,000 |
| 15 Mar 2024 | 1.070 | 1.070 | 0.990 | 0.990 | 0.902 | 36,000 |
| 14 Mar 2024 | 1.160 | 1.160 | 1.090 | 1.090 | 0.994 | 10,000 |
| 13 Mar 2024 | 0.960 | 0.960 | 0.960 | 0.960 | 0.875 | - |
| 12 Mar 2024 | 0.960 | 0.960 | 0.960 | 0.960 | 0.875 | - |
| 11 Mar 2024 | 0.960 | 0.960 | 0.960 | 0.960 | 0.875 | - |
| 08 Mar 2024 | 0.930 | 0.930 | 0.930 | 0.930 | 0.848 | - |
| 07 Mar 2024 | 0.980 | 0.980 | 0.980 | 0.980 | 0.893 | - |
| 06 Mar 2024 | 0.950 | 1.000 | 0.950 | 0.980 | 0.893 | 252,000 |
| 05 Mar 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.866 | - |
| 04 Mar 2024 | 0.940 | 0.990 | 0.940 | 0.990 | 0.902 | 204,000 |
| 01 Mar 2024 | 0.940 | 0.940 | 0.940 | 0.940 | 0.857 | - |
| 29 Feb 2024 | 0.910 | 0.910 | 0.910 | 0.910 | 0.829 | - |
| 28 Feb 2024 | 0.910 | 0.910 | 0.910 | 0.910 | 0.829 | - |
| 27 Feb 2024 | 0.910 | 0.910 | 0.910 | 0.910 | 0.829 | - |
| 26 Feb 2024 | 0.910 | 0.910 | 0.910 | 0.910 | 0.829 | - |
| 23 Feb 2024 | 0.960 | 0.960 | 0.910 | 0.910 | 0.829 | 12,000 |
| 22 Feb 2024 | 0.970 | 0.970 | 0.970 | 0.970 | 0.884 | - |
| 21 Feb 2024 | 1.010 | 1.010 | 0.980 | 0.980 | 0.893 | 18,000 |
| 20 Feb 2024 | 0.920 | 0.920 | 0.920 | 0.920 | 0.839 | - |
| 19 Feb 2024 | 0.910 | 0.910 | 0.910 | 0.910 | 0.829 | 100,000 |
| 16 Feb 2024 | 0.920 | 0.920 | 0.910 | 0.910 | 0.829 | 100,000 |
| 15 Feb 2024 | 0.900 | 0.900 | 0.900 | 0.900 | 0.820 | - |
| 14 Feb 2024 | 0.900 | 0.900 | 0.900 | 0.900 | 0.820 | - |
| 09 Feb 2024 | 0.900 | 0.900 | 0.900 | 0.900 | 0.820 | - |
| 08 Feb 2024 | 0.900 | 0.900 | 0.900 | 0.900 | 0.820 | - |
| 07 Feb 2024 | 0.900 | 0.900 | 0.900 | 0.900 | 0.820 | - |
| 06 Feb 2024 | 0.900 | 0.900 | 0.900 | 0.900 | 0.820 | - |
| 05 Feb 2024 | 0.900 | 0.900 | 0.900 | 0.900 | 0.820 | - |
| 02 Feb 2024 | 0.900 | 0.900 | 0.900 | 0.900 | 0.820 | - |
| 01 Feb 2024 | 0.900 | 0.900 | 0.900 | 0.900 | 0.820 | - |
| 31 Jan 2024 | 0.900 | 0.900 | 0.900 | 0.900 | 0.820 | 92,000 |
| 30 Jan 2024 | 0.900 | 0.900 | 0.900 | 0.900 | 0.820 | - |
| 29 Jan 2024 | 0.900 | 0.900 | 0.900 | 0.900 | 0.820 | - |
| 26 Jan 2024 | 0.900 | 0.900 | 0.900 | 0.900 | 0.820 | - |
| 25 Jan 2024 | 0.900 | 0.900 | 0.900 | 0.900 | 0.820 | 268,000 |
| 24 Jan 2024 | 0.880 | 0.880 | 0.880 | 0.880 | 0.802 | - |
| 23 Jan 2024 | 0.880 | 0.880 | 0.880 | 0.880 | 0.802 | - |
| 22 Jan 2024 | 0.880 | 0.880 | 0.880 | 0.880 | 0.802 | - |
| 19 Jan 2024 | 0.900 | 0.900 | 0.900 | 0.900 | 0.820 | 300,000 |
| 18 Jan 2024 | 0.930 | 0.930 | 0.930 | 0.930 | 0.848 | - |
| 17 Jan 2024 | 0.930 | 0.930 | 0.930 | 0.930 | 0.848 | - |
| 16 Jan 2024 | 0.930 | 0.930 | 0.930 | 0.930 | 0.848 | 120,000 |
| 15 Jan 2024 | 0.930 | 0.930 | 0.930 | 0.930 | 0.848 | - |
| 12 Jan 2024 | 0.940 | 0.940 | 0.930 | 0.930 | 0.848 | 110,000 |
| 11 Jan 2024 | 0.940 | 0.940 | 0.940 | 0.940 | 0.857 | - |
| 10 Jan 2024 | 0.940 | 0.940 | 0.940 | 0.940 | 0.857 | - |
| 09 Jan 2024 | 0.940 | 0.940 | 0.940 | 0.940 | 0.857 | - |
| 08 Jan 2024 | 0.940 | 0.940 | 0.940 | 0.940 | 0.857 | 100,000 |
| 05 Jan 2024 | 0.940 | 0.940 | 0.940 | 0.940 | 0.857 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.