Kimou Environmental Holding Limited (HKG:6805)
Hong Kong · Delayed Price · Currency is HKD 2.400
-0.040 (-1.64%)
Oct 20, 2025, 4:08 PM HKT
HKG:6805 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 2.34 | 2.44 | 2.34 | 2.44 | 2.44 | 3.83% | 166,000 |
| Oct 16, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | 48,000 |
| Oct 15, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | 60,000 |
| Oct 14, 2025 | 2.32 | 2.35 | 2.32 | 2.35 | 2.35 | -2.08% | 112,000 |
| Oct 13, 2025 | 2.38 | 2.40 | 2.35 | 2.40 | 2.40 | -2.04% | 244,000 |
| Oct 10, 2025 | 2.31 | 2.45 | 2.31 | 2.45 | 2.45 | - | 204,000 |
| Oct 9, 2025 | 2.45 | 2.45 | 2.40 | 2.45 | 2.45 | 0.41% | 168,000 |
| Oct 8, 2025 | 2.45 | 2.45 | 2.44 | 2.44 | 2.44 | - | 20,000 |
| Oct 6, 2025 | 2.40 | 2.44 | 2.40 | 2.44 | 2.44 | 1.67% | 286,000 |
| Oct 3, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 0.42% | 40,000 |
| Oct 2, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | 1.70% | - |
| Sep 30, 2025 | 2.39 | 2.39 | 2.35 | 2.35 | 2.35 | -1.26% | 44,000 |
| Sep 29, 2025 | 2.34 | 2.38 | 2.34 | 2.38 | 2.38 | 2.15% | 434,000 |
| Sep 26, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | - | 4,000 |
| Sep 25, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | - | 80,000 |
| Sep 24, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | - | 90,000 |
| Sep 23, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | - | 60,000 |
| Sep 22, 2025 | 2.33 | 2.35 | 2.33 | 2.33 | 2.33 | - | 190,000 |
| Sep 19, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | - | 20,000 |
| Sep 18, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | - | 32,000 |
| Sep 17, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | - | 24,000 |
| Sep 16, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | - | - |
| Sep 15, 2025 | 2.30 | 2.34 | 2.30 | 2.33 | 2.33 | 1.30% | 204,000 |
| Sep 12, 2025 | 2.28 | 2.30 | 2.28 | 2.30 | 2.30 | 0.44% | 48,000 |
| Sep 11, 2025 | 2.28 | 2.29 | 2.28 | 2.29 | 2.29 | - | 52,000 |
| Sep 10, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | - | 20,000 |
| Sep 9, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -0.43% | - |
| Sep 8, 2025 | 2.21 | 2.33 | 2.21 | 2.30 | 2.30 | -0.43% | 46,000 |
| Sep 5, 2025 | 2.29 | 2.31 | 2.29 | 2.31 | 2.21 | 1.76% | 66,000 |
| Sep 4, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.17 | - | - |
| Sep 3, 2025 | 2.28 | 2.28 | 2.24 | 2.27 | 2.17 | -0.87% | 24,000 |
| Sep 2, 2025 | 2.31 | 2.31 | 2.28 | 2.29 | 2.19 | -1.29% | 12,000 |
| Sep 1, 2025 | 2.34 | 2.44 | 2.30 | 2.32 | 2.22 | -4.53% | 306,000 |
| Aug 29, 2025 | 1.99 | 2.44 | 1.99 | 2.43 | 2.32 | 22.11% | 732,000 |
| Aug 28, 2025 | 1.92 | 1.99 | 1.92 | 1.99 | 1.90 | 3.65% | 222,000 |
| Aug 27, 2025 | 1.91 | 1.92 | 1.91 | 1.92 | 1.84 | 0.52% | 90,000 |
| Aug 26, 2025 | 1.91 | 1.92 | 1.91 | 1.91 | 1.83 | 0.53% | 20,000 |
| Aug 25, 2025 | 1.89 | 1.92 | 1.89 | 1.90 | 1.82 | 0.53% | 118,000 |
| Aug 22, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.81 | 0.53% | - |
| Aug 21, 2025 | 1.90 | 1.90 | 1.80 | 1.88 | 1.80 | -0.53% | 120,000 |
| Aug 20, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.81 | - | - |
| Aug 19, 2025 | 1.90 | 1.90 | 1.89 | 1.89 | 1.81 | -1.05% | 64,000 |
| Aug 18, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.83 | 0.53% | 2,000 |
| Aug 15, 2025 | 1.90 | 1.90 | 1.89 | 1.90 | 1.82 | 0.53% | 80,000 |
| Aug 14, 2025 | 1.89 | 1.90 | 1.89 | 1.89 | 1.81 | -0.53% | 250,000 |
| Aug 13, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.82 | - | 100,000 |
| Aug 12, 2025 | 1.89 | 1.90 | 1.89 | 1.90 | 1.82 | - | 22,000 |
| Aug 11, 2025 | 1.89 | 1.90 | 1.89 | 1.90 | 1.82 | - | 122,000 |
| Aug 8, 2025 | 1.89 | 1.90 | 1.89 | 1.90 | 1.82 | 1.06% | 36,000 |
| Aug 7, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.80 | - | - |