Kimou Environmental Holding Limited (HKG:6805)
Hong Kong · Delayed Price · Currency is HKD 2.920
+0.115 (4.10%)
Oct 2, 2026, 3:37 PM HKT
HKG:6805 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Oct 2, 2026 | 2.79 | 2.92 | 2.76 | 2.92 | 2.92 | 4.10% | 564,000 |
| Sep 30, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -3.28% | 12,000 |
| Sep 29, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.69% | - |
| Sep 28, 2026 | 2.99 | 2.99 | 2.99 | 2.95 | 2.95 | -1.67% | 14,000 |
| Sep 25, 2026 | 2.81 | 3.00 | 2.81 | 3.00 | 3.00 | 3.81% | 438,000 |
| Sep 24, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - | - |
| Sep 23, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -0.34% | 2,000 |
| Sep 22, 2026 | 2.92 | 2.92 | 2.90 | 2.90 | 2.90 | -1.69% | 328,000 |
| Sep 21, 2026 | 2.91 | 2.95 | 2.91 | 2.95 | 2.95 | 2.08% | 94,000 |
| Sep 18, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - | - |
| Sep 17, 2026 | 2.91 | 2.91 | 2.89 | 2.89 | 2.89 | -2.03% | 26,000 |
| Sep 16, 2026 | 3.08 | 3.08 | 2.90 | 2.95 | 2.95 | 1.55% | 404,000 |
| Sep 15, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -0.85% | 2,000 |
| Sep 14, 2026 | 2.91 | 2.99 | 2.91 | 2.93 | 2.93 | -2.66% | 60,000 |
| Sep 11, 2026 | 3.05 | 3.05 | 3.05 | 3.01 | 3.01 | 0.17% | 20,000 |
| Sep 10, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.99% | 8,000 |
| Sep 9, 2026 | 2.82 | 3.04 | 2.82 | 3.04 | 3.04 | 1.17% | 150,000 |
| Sep 8, 2026 | 3.09 | 3.09 | 3.09 | 3.00 | 3.00 | 0.67% | 2,000 |
| Sep 7, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.65% | - |
| Sep 4, 2026 | 2.95 | 3.03 | 2.95 | 3.03 | 3.03 | - | 296,000 |
| Sep 3, 2026 | 3.03 | 3.06 | 3.03 | 3.03 | 3.03 | - | 44,000 |
| Sep 2, 2026 | 3.30 | 3.30 | 3.03 | 3.03 | 3.03 | 2.71% | 48,000 |
| Sep 1, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -1.50% | - |
| Aug 31, 2026 | 2.94 | 3.00 | 2.94 | 3.00 | 3.00 | 1.53% | 6,000 |
| Aug 28, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -2.64% | - |
| Aug 27, 2026 | 3.05 | 3.05 | 2.90 | 3.03 | 3.03 | 2.71% | 302,000 |
| Aug 26, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -1.34% | - |
| Aug 25, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -0.33% | - |
| Aug 24, 2026 | 3.22 | 3.22 | 3.00 | 3.00 | 3.00 | -3.07% | 6,000 |
| Aug 21, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.48% | - |
| Aug 20, 2026 | 3.00 | 3.11 | 3.00 | 3.11 | 3.11 | - | 4,000 |
| Aug 19, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -1.27% | - |
| Aug 18, 2026 | 2.73 | 3.15 | 2.73 | 3.15 | 3.15 | 14.96% | 8,000 |
| Aug 17, 2026 | 3.20 | 3.20 | 2.59 | 2.74 | 2.74 | -3.52% | 32,000 |
| Aug 14, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -0.35% | - |
| Aug 13, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -2.56% | - |
| Aug 12, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -2.50% | - |
| Aug 11, 2026 | 3.05 | 3.05 | 3.00 | 3.00 | 3.00 | -6.25% | 14,000 |
| Aug 10, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 10.54% | 2,000 |
| Aug 7, 2026 | 2.75 | 2.90 | 2.60 | 2.90 | 2.90 | 9.25% | 192,000 |
| Aug 6, 2026 | 2.70 | 2.70 | 2.45 | 2.65 | 2.65 | -2.03% | 764,000 |
| Aug 5, 2026 | 2.85 | 2.85 | 2.71 | 2.71 | 2.71 | -5.75% | 218,000 |
| Aug 4, 2026 | 2.88 | 2.88 | 2.80 | 2.87 | 2.87 | -1.20% | 62,000 |
| Aug 3, 2026 | 2.98 | 2.98 | 2.91 | 2.91 | 2.91 | 0.17% | 16,000 |
| Jul 31, 2026 | 3.03 | 3.03 | 2.90 | 2.90 | 2.90 | -4.61% | 32,000 |
| Jul 30, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -2.25% | 4,000 |
| Jul 29, 2026 | 3.14 | 3.14 | 3.14 | 3.11 | 3.11 | 3.67% | 14,000 |
| Jul 28, 2026 | 3.02 | 3.02 | 3.02 | 3.00 | 3.00 | -2.28% | 16,000 |
| Jul 27, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -0.97% | 10,000 |