Kimou Environmental Holding Limited (HKG:6805)
Hong Kong · Delayed Price · Currency is HKD 1.850
-0.050 (-2.63%)
Jul 31, 2025, 6:13 PM HKT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Jun 18, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Jun 17, 2025 | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | -1.59% | 24,000 |
| Jun 16, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.53% | - |
| Jun 13, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.52% | - |
| Jun 12, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.04% | 50,000 |
| Jun 11, 2025 | 1.91 | 1.93 | 1.85 | 1.93 | 1.93 | - | 132,000 |
| Jun 10, 2025 | 1.89 | 1.93 | 1.89 | 1.93 | 1.93 | 0.52% | 52,000 |
| Jun 9, 2025 | 1.89 | 1.94 | 1.87 | 1.92 | 1.92 | 1.59% | 170,000 |
| Jun 6, 2025 | 1.78 | 1.98 | 1.78 | 1.89 | 1.89 | 4.42% | 316,000 |
| Jun 5, 2025 | 1.75 | 1.88 | 1.75 | 1.81 | 1.81 | 3.43% | 26,000 |
| Jun 4, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 16,000 |
| Jun 3, 2025 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | -1.69% | 6,000 |
| Jun 2, 2025 | 1.70 | 1.78 | 1.70 | 1.78 | 1.78 | -1.66% | 6,000 |
| May 30, 2025 | 1.83 | 1.83 | 1.80 | 1.81 | 1.81 | -2.16% | 102,000 |
| May 29, 2025 | 1.82 | 1.85 | 1.81 | 1.85 | 1.70 | 1.09% | 132,000 |
| May 28, 2025 | 1.81 | 1.83 | 1.79 | 1.83 | 1.68 | -0.54% | 106,000 |
| May 27, 2025 | 1.83 | 1.85 | 1.80 | 1.84 | 1.69 | 0.55% | 336,000 |
| May 26, 2025 | 1.80 | 1.86 | 1.80 | 1.83 | 1.68 | 3.39% | 510,000 |
| May 23, 2025 | 1.83 | 1.83 | 1.77 | 1.77 | 1.63 | 4.12% | 258,000 |
| May 22, 2025 | 1.60 | 1.70 | 1.60 | 1.70 | 1.56 | 6.92% | 134,000 |