Kimou Environmental Holding Limited (HKG:6805)
Hong Kong · Delayed Price · Currency is HKD 2.320
-0.110 (-4.53%)
Sep 1, 2025, 3:57 PM HKT
HKG:6805 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.99 | 2.44 | 1.99 | 2.43 | 2.43 | 22.11% | 744,000 |
| Aug 28, 2025 | 1.92 | 1.99 | 1.92 | 1.99 | 1.99 | 3.65% | 222,000 |
| Aug 27, 2025 | 1.91 | 1.92 | 1.91 | 1.92 | 1.92 | 0.52% | 90,000 |
| Aug 26, 2025 | 1.91 | 1.92 | 1.91 | 1.91 | 1.91 | 0.53% | 20,000 |
| Aug 25, 2025 | 1.89 | 1.92 | 1.89 | 1.90 | 1.90 | 0.53% | 118,000 |
| Aug 22, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.53% | - |
| Aug 21, 2025 | 1.90 | 1.90 | 1.80 | 1.88 | 1.88 | -0.53% | 120,000 |
| Aug 20, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Aug 19, 2025 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | -1.05% | 68,000 |
| Aug 18, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.53% | 2,000 |
| Aug 15, 2025 | 1.90 | 1.90 | 1.89 | 1.90 | 1.90 | 0.53% | 88,000 |
| Aug 14, 2025 | 1.89 | 1.90 | 1.89 | 1.89 | 1.89 | -0.53% | 250,000 |
| Aug 13, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 100,000 |
| Aug 12, 2025 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | - | 32,000 |
| Aug 11, 2025 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | - | 142,000 |
| Aug 8, 2025 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | 1.06% | 46,000 |
| Aug 7, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Aug 6, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.05% | 8,000 |
| Aug 5, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Aug 4, 2025 | 1.89 | 1.90 | 1.86 | 1.90 | 1.90 | 2.70% | 204,000 |
| Aug 1, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Jul 31, 2025 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | -2.63% | 12,000 |
| Jul 30, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jul 29, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 6,000 |
| Jul 28, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jul 25, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 2.15% | 24,000 |
| Jul 24, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Jul 23, 2025 | 1.86 | 1.86 | 1.84 | 1.86 | 1.86 | -1.06% | 22,000 |
| Jul 22, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.05% | - |
| Jul 21, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 158,000 |
| Jul 18, 2025 | 1.87 | 1.90 | 1.87 | 1.90 | 1.90 | 1.60% | 30,000 |
| Jul 17, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | 60,000 |
| Jul 16, 2025 | 1.87 | 1.88 | 1.87 | 1.87 | 1.87 | - | 52,000 |
| Jul 15, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | 40,000 |
| Jul 14, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | 22,000 |
| Jul 11, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Jul 10, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.63% | 26,000 |
| Jul 9, 2025 | 1.86 | 1.86 | 1.82 | 1.84 | 1.84 | 1.66% | 20,000 |
| Jul 8, 2025 | 1.89 | 1.90 | 1.80 | 1.81 | 1.81 | -2.16% | 300,000 |
| Jul 7, 2025 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -2.12% | 4,000 |
| Jul 4, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | 34,000 |
| Jul 3, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.07% | 58,000 |
| Jul 2, 2025 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | -0.53% | 62,000 |
| Jun 30, 2025 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | 0.53% | 58,000 |
| Jun 27, 2025 | 1.80 | 1.87 | 1.80 | 1.87 | 1.87 | -1.06% | 12,000 |
| Jun 26, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.53% | 10,000 |
| Jun 25, 2025 | 1.90 | 1.90 | 1.88 | 1.90 | 1.90 | 0.53% | 38,000 |
| Jun 24, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.53% | 68,000 |
| Jun 23, 2025 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | - | 46,000 |
| Jun 20, 2025 | 1.86 | 1.88 | 1.80 | 1.88 | 1.88 | 1.08% | 14,000 |