tiprankstipranks
Kimou Environmental Holding Limited (HK:6805)
:6805
Hong Kong Market
6805
Kimou Environmental Holding Limited
RESEARCH TOOLSreports

Kimou Environmental Holding Limited (6805) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
2.85
2.90
2.82
2.90
2.90
+2.84%
296,000
5.16
Apr 07, 2026
2.78
2.78
2.78
2.82
2.82
0.00%
0
0.00
Apr 06, 2026
2.78
2.78
2.78
2.82
2.82
0.00%
0
0.00
Apr 03, 2026
2.78
2.78
2.78
2.82
2.82
0.00%
0
0.00
Apr 02, 2026
2.78
2.78
2.78
2.82
2.82
+1.81%
2,000
0.03
Apr 01, 2026
2.78
2.83
2.77
2.77
2.77
0.00%
168,000
2.86
Mar 31, 2026
2.79
2.79
2.76
2.77
2.77
-1.77%
94,000
1.62
Mar 30, 2026
2.66
2.78
2.66
2.82
2.82
+3.30%
180,000
3.16
Mar 27, 2026
2.72
2.73
2.72
2.73
2.73
+1.11%
42,000
0.71
Mar 26, 2026
2.70
2.70
2.70
2.70
2.70
-0.74%
168,000
2.99
Mar 25, 2026
2.68
2.72
2.60
2.72
2.72
+1.49%
576,000
12.11
Mar 24, 2026
2.58
2.70
2.58
2.68
2.68
+3.88%
408,000
9.89
Mar 23, 2026
2.64
2.64
2.56
2.58
2.58
-2.64%
132,000
3.24
Mar 20, 2026
2.65
2.65
2.65
2.65
2.65
0.00%
32,000
0.79
Mar 19, 2026
2.64
2.65
2.63
2.65
2.65
+0.38%
174,000
4.54
Mar 18, 2026
2.60
2.64
2.60
2.64
2.64
+2.72%
42,000
1.09
Mar 17, 2026
2.57
2.57
2.57
2.57
2.57
0.00%
24,000
0.63
Mar 16, 2026
2.57
2.57
2.57
2.57
2.57
+1.18%
4,000
0.10
Mar 13, 2026
2.54
2.54
2.54
2.54
2.54
-1.93%
2,000
0.05
Mar 12, 2026
2.53
2.59
2.53
2.59
2.59
+2.78%
98,000
2.53
Mar 11, 2026
2.53
2.53
2.52
2.52
2.52
-0.40%
74,000
1.88
Mar 10, 2026
2.53
2.59
2.53
2.53
2.53
0.00%
0
0.00
Mar 09, 2026
2.53
2.53
2.53
2.53
2.53
0.00%
8,000
0.17
Mar 06, 2026
2.53
2.53
2.53
2.53
2.53
0.00%
10,000
0.21
Mar 05, 2026
2.52
2.52
2.52
2.53
2.53
+1.61%
350,000
8.38
Mar 04, 2026
2.50
2.50
2.49
2.49
2.49
-2.73%
68,000
1.67
Mar 03, 2026
2.65
2.65
2.56
2.56
2.56
+1.59%
84,000
2.11
Mar 02, 2026
2.52
2.52
2.52
2.52
2.52
0.00%
18,000
0.42
Feb 27, 2026
2.53
2.53
2.52
2.52
2.52
-0.40%
104,000
2.49
Feb 26, 2026
2.54
2.54
2.52
2.53
2.53
-0.39%
12,000
0.27
Feb 25, 2026
2.56
2.56
2.54
2.54
2.54
-0.78%
56,000
1.20
Feb 24, 2026
2.59
2.59
2.54
2.56
2.56
-1.16%
36,000
0.76
Feb 23, 2026
2.50
2.65
2.50
2.59
2.59
+4.86%
52,000
1.06
Feb 20, 2026
2.47
2.50
2.47
2.47
2.47
0.00%
0
0.00
Feb 19, 2026
2.47
2.50
2.47
2.47
2.47
0.00%
0
0.00
Feb 18, 2026
2.47
2.50
2.47
2.47
2.47
0.00%
0
0.00
Feb 17, 2026
2.47
2.50
2.47
2.47
2.47
0.00%
0
0.00
Feb 16, 2026
2.47
2.50
2.47
2.47
2.47
0.00%
0
0.00
Feb 13, 2026
2.47
2.50
2.47
2.47
2.47
+0.82%
0
0.00
Feb 12, 2026
2.45
2.49
2.45
2.45
2.45
+0.82%
0
0.00
Feb 11, 2026
2.43
2.43
2.43
2.45
2.45
+0.82%
2,000
0.04
Feb 10, 2026
2.43
2.43
2.43
2.43
2.43
0.00%
4,000
0.07
Feb 09, 2026
2.43
2.48
2.43
2.43
2.43
+0.41%
0
0.00
Feb 06, 2026
2.44
2.44
2.42
2.42
2.42
-0.82%
28,000
0.47
Feb 05, 2026
2.44
2.44
2.44
2.44
2.44
0.00%
4,000
0.06
Feb 04, 2026
2.45
2.45
2.44
2.44
2.44
-0.41%
40,000
0.65
Feb 03, 2026
2.52
2.52
2.45
2.45
2.45
-2.78%
94,000
1.46
Feb 02, 2026
2.53
2.53
2.52
2.52
2.52
-0.40%
40,000
0.61
Jan 30, 2026
2.55
2.55
2.53
2.53
2.53
-0.78%
16,000
0.24
Jan 29, 2026
2.56
2.56
2.55
2.55
2.55
-0.39%
10,000
0.15
Rows:
50