Kimou Environmental Holding Limited 6805
HKEX · Hong Kong SAR China · Finance
HKD 2.92+0.11 (+4.10%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 2.92 | +4.10% | HKD 2.79 | HKD 2.92 | HKD 2.76 | 564.00K |
| 2026-09-30 | HKD 2.81 | -3.28% | HKD 2.81 | HKD 2.81 | HKD 2.81 | 12.00K |
| 2026-09-29 | HKD 2.90 | -1.69% | HKD 2.90 | HKD 2.90 | HKD 2.90 | 0 |
| 2026-09-28 | HKD 2.95 | -1.67% | HKD 2.95 | HKD 2.95 | HKD 2.95 |
| 0 |
| 2026-09-25 | HKD 3.00 | +3.81% | HKD 2.81 | HKD 3.00 | HKD 2.81 | 438.00K |
| 2026-09-24 | HKD 2.89 | 0.00% | HKD 2.89 | HKD 2.89 | HKD 2.89 | 0 |
| 2026-09-23 | HKD 2.89 | -0.34% | HKD 2.89 | HKD 2.89 | HKD 2.89 | 2.00K |
| 2026-09-22 | HKD 2.90 | -1.69% | HKD 2.92 | HKD 2.92 | HKD 2.89 | 328.00K |
| 2026-09-21 | HKD 2.95 | +2.08% | HKD 2.91 | HKD 2.95 | HKD 2.91 | 94.00K |
| 2026-09-18 | HKD 2.89 | 0.00% | HKD 2.89 | HKD 2.89 | HKD 2.89 | 0 |
| 2026-09-17 | HKD 2.89 | -2.03% | HKD 2.90 | HKD 2.90 | HKD 2.89 | 26.00K |
| 2026-09-16 | HKD 2.95 | +1.55% | HKD 3.08 | HKD 3.08 | HKD 2.90 | 404.00K |
| 2026-09-15 | HKD 2.90 | -0.85% | HKD 2.90 | HKD 2.90 | HKD 2.90 | 2.00K |
| 2026-09-14 | HKD 2.93 | -2.66% | HKD 2.91 | HKD 2.99 | HKD 2.91 | 60.00K |
| 2026-09-11 | HKD 3.01 | +0.17% | HKD 3.01 | HKD 3.01 | HKD 3.01 | 0 |
| 2026-09-10 | HKD 3.01 | -0.99% | HKD 3.01 | HKD 3.01 | HKD 3.01 | 8.00K |
| 2026-09-09 | HKD 3.04 | +1.17% | HKD 2.82 | HKD 3.04 | HKD 2.82 | 150.00K |
| 2026-09-08 | HKD 3.00 | +0.67% | HKD 3.00 | HKD 3.00 | HKD 3.00 | 0 |
| 2026-09-07 | HKD 2.98 | -1.65% | HKD 2.98 | HKD 2.98 | HKD 2.98 | 0 |
| 2026-09-04 | HKD 3.03 | 0.00% | HKD 2.95 | HKD 3.03 | HKD 2.95 | 296.00K |
| 2026-09-03 | HKD 3.03 | 0.00% | HKD 3.03 | HKD 3.06 | HKD 3.03 | 44.00K |
| 2026-09-02 | HKD 3.03 | +2.71% | HKD 3.30 | HKD 3.30 | HKD 3.03 | 48.00K |
| 2026-09-01 | HKD 2.95 | -1.50% | HKD 2.95 | HKD 2.95 | HKD 2.95 | 0 |
| 2026-08-31 | HKD 2.99 | +1.53% | HKD 2.94 | HKD 2.99 | HKD 2.94 | 6.00K |
| 2026-08-28 | HKD 2.95 | -2.64% | HKD 2.95 | HKD 2.95 | HKD 2.95 | 0 |
| 2026-08-27 | HKD 3.03 | +2.71% | HKD 3.05 | HKD 3.05 | HKD 2.90 | 302.00K |
| 2026-08-26 | HKD 2.95 | -1.34% | HKD 2.95 | HKD 2.95 | HKD 2.95 | 0 |
| 2026-08-25 | HKD 2.99 | -0.33% | HKD 2.99 | HKD 2.99 | HKD 2.99 | 0 |
| 2026-08-24 | HKD 3.00 | -3.07% | HKD 3.22 | HKD 3.22 | HKD 3.00 | 6.00K |
| 2026-08-21 | HKD 3.10 | -0.48% | HKD 3.10 | HKD 3.10 | HKD 3.10 | 0 |
| 2026-08-20 | HKD 3.11 | 0.00% | HKD 3.00 | HKD 3.11 | HKD 3.00 | 4.00K |
| 2026-08-19 | HKD 3.11 | -1.27% | HKD 3.11 | HKD 3.11 | HKD 3.11 | 0 |
| 2026-08-18 | HKD 3.15 | +14.96% | HKD 2.72 | HKD 3.15 | HKD 2.72 | 8.00K |
| 2026-08-17 | HKD 2.74 | -3.52% | HKD 3.20 | HKD 3.20 | HKD 2.59 | 32.00K |
| 2026-08-14 | HKD 2.84 | -0.35% | HKD 2.84 | HKD 2.84 | HKD 2.84 | 0 |
| 2026-08-13 | HKD 2.85 | -2.56% | HKD 2.85 | HKD 2.85 | HKD 2.85 | 0 |
| 2026-08-12 | HKD 2.92 | -2.50% | HKD 2.92 | HKD 2.92 | HKD 2.92 | 0 |
| 2026-08-11 | HKD 3.00 | -6.25% | HKD 3.00 | HKD 3.00 | HKD 3.00 | 0 |
| 2026-08-10 | HKD 3.20 | +10.54% | HKD 3.20 | HKD 3.20 | HKD 3.20 | 2.00K |
| 2026-08-07 | HKD 2.89 | +9.25% | HKD 2.75 | HKD 2.90 | HKD 2.60 | 192.00K |
| 2026-08-06 | HKD 2.65 | -2.03% | HKD 2.70 | HKD 2.69 | HKD 2.45 | 764.00K |
| 2026-08-05 | HKD 2.70 | -5.75% | HKD 2.85 | HKD 2.85 | HKD 2.70 | 218.00K |
| 2026-08-04 | HKD 2.87 | -1.20% | HKD 2.88 | HKD 2.88 | HKD 2.80 | 62.00K |
| 2026-08-03 | HKD 2.90 | +0.17% | HKD 2.98 | HKD 2.98 | HKD 2.90 | 16.00K |
| 2026-07-31 | HKD 2.90 | -4.61% | HKD 3.03 | HKD 3.03 | HKD 2.90 | 32.00K |
| 2026-07-30 | HKD 3.04 | -2.25% | HKD 3.00 | HKD 3.14 | HKD 3.14 | 4.00K |
| 2026-07-29 | HKD 3.11 | +3.67% | HKD 3.11 | HKD 3.11 | HKD 3.11 | 0 |
| 2026-07-28 | HKD 3.00 | -2.28% | HKD 3.00 | HKD 3.00 | HKD 3.00 | 0 |
| 2026-07-27 | HKD 3.07 | -0.97% | HKD 3.07 | HKD 3.07 | HKD 3.07 | 10.00K |
| 2026-07-24 | HKD 3.10 | -1.90% | HKD 3.10 | HKD 3.10 | HKD 3.10 | 0 |
| 2026-07-23 | HKD 3.16 | 0.00% | HKD 3.16 | HKD 3.16 | HKD 3.16 | 0 |
| 2026-07-22 | HKD 3.16 | 0.00% | HKD 3.16 | HKD 3.16 | HKD 3.16 | 0 |
| 2026-07-21 | HKD 3.16 | 0.00% | HKD 3.09 | HKD 3.16 | HKD 3.08 | 320.00K |
| 2026-07-20 | HKD 3.16 | +1.28% | HKD 3.16 | HKD 3.16 | HKD 3.16 | 0 |
| 2026-07-17 | HKD 3.12 | 0.00% | HKD 3.12 | HKD 3.12 | HKD 3.12 | 0 |
| 2026-07-16 | HKD 3.12 | -2.50% | HKD 3.12 | HKD 3.12 | HKD 3.12 | 42.00K |
| 2026-07-15 | HKD 3.20 | +3.23% | HKD 3.20 | HKD 3.20 | HKD 3.20 | 0 |
| 2026-07-14 | HKD 3.10 | -0.64% | HKD 3.10 | HKD 3.10 | HKD 3.10 | 6.00K |
| 2026-07-13 | HKD 3.12 | -0.32% | HKD 2.96 | HKD 3.13 | HKD 2.90 | 42.00K |
| 2026-07-10 | HKD 3.13 | 0.00% | HKD 3.13 | HKD 3.13 | HKD 3.13 | 0 |
| 2026-07-09 | HKD 3.13 | 0.00% | HKD 3.13 | HKD 3.13 | HKD 3.13 | 0 |
| 2026-07-08 | HKD 3.13 | 0.00% | HKD 3.13 | HKD 3.13 | HKD 3.13 | 8.00K |
| 2026-07-07 | HKD 3.13 | 0.00% | HKD 3.13 | HKD 3.13 | HKD 3.13 | 0 |
| 2026-07-06 | HKD 3.13 | -0.95% | HKD 3.14 | HKD 3.14 | HKD 3.13 | 58.00K |
| 2026-07-03 | HKD 3.16 | -0.94% | HKD 3.16 | HKD 3.19 | HKD 3.16 | 50.00K |
| 2026-07-02 | HKD 3.19 | -1.85% | HKD 3.16 | HKD 3.19 | HKD 3.16 | 28.00K |
| 2026-06-30 | HKD 3.25 | +1.88% | HKD 3.18 | HKD 3.25 | HKD 3.13 | 106.00K |
| 2026-06-29 | HKD 3.19 | +0.95% | HKD 3.19 | HKD 3.19 | HKD 3.19 | 0 |
| 2026-06-26 | HKD 3.16 | -3.07% | HKD 3.19 | HKD 3.22 | HKD 3.16 | 78.00K |
| 2026-06-25 | HKD 3.26 | -0.91% | HKD 3.17 | HKD 3.26 | HKD 3.17 | 98.00K |
| 2026-06-24 | HKD 3.29 | 0.00% | HKD 3.29 | HKD 3.29 | HKD 3.29 | 0 |
| 2026-06-23 | HKD 3.29 | +0.30% | HKD 3.29 | HKD 3.29 | HKD 3.16 | 196.00K |
| 2026-06-22 | HKD 3.28 | -0.61% | HKD 3.28 | HKD 3.28 | HKD 3.28 | 0 |
| 2026-06-18 | HKD 3.30 | 0.00% | HKD 3.30 | HKD 3.30 | HKD 3.30 | 0 |
| 2026-06-17 | HKD 3.30 | 0.00% | HKD 3.30 | HKD 3.30 | HKD 3.30 | 0 |
| 2026-06-16 | HKD 3.30 | 0.00% | HKD 3.21 | HKD 3.30 | HKD 3.20 | 130.00K |
| 2026-06-15 | HKD 3.30 | -0.30% | HKD 3.30 | HKD 3.30 | HKD 3.30 | 0 |
| 2026-06-12 | HKD 3.31 | 0.00% | HKD 3.31 | HKD 3.31 | HKD 3.31 | 0 |
| 2026-06-11 | HKD 3.31 | 0.00% | HKD 3.31 | HKD 3.31 | HKD 3.31 | 0 |
| 2026-06-10 | HKD 3.31 | 0.00% | HKD 3.31 | HKD 3.31 | HKD 3.31 | 0 |
| 2026-06-09 | HKD 3.31 | -0.60% | HKD 3.26 | HKD 3.31 | HKD 3.26 | 12.00K |
| 2026-06-08 | HKD 3.33 | -0.89% | HKD 3.33 | HKD 3.33 | HKD 3.33 | 0 |
| 2026-06-05 | HKD 3.36 | 0.00% | HKD 3.21 | HKD 3.36 | HKD 3.10 | 262.00K |
| 2026-06-04 | HKD 3.36 | -0.30% | HKD 3.36 | HKD 3.36 | HKD 3.36 | 0 |
| 2026-06-03 | HKD 3.37 | +8.36% | HKD 3.12 | HKD 3.38 | HKD 2.99 | 474.00K |
| 2026-06-02 | HKD 3.11 | -0.32% | HKD 3.20 | HKD 3.20 | HKD 3.08 | 414.00K |
| 2026-06-01 | HKD 3.12 | -7.69% | HKD 3.23 | HKD 3.24 | HKD 3.12 | 346.00K |
| 2026-05-29 | HKD 3.38 | -0.29% | HKD 3.36 | HKD 3.38 | HKD 3.21 | 74.00K |
| 2026-05-28 | HKD 3.39 | +1.80% | HKD 3.34 | HKD 3.39 | HKD 3.34 | 72.00K |
| 2026-05-27 | HKD 3.33 | +1.22% | HKD 3.29 | HKD 3.36 | HKD 3.29 | 54.00K |