Kimou Environmental Holding Limited (HKG:6805)
Hong Kong · Delayed Price · Currency is HKD 3.120
-0.260 (-7.69%)
Jun 1, 2026, 3:48 PM HKT
HKG:6805 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 3.23 | 3.24 | 3.12 | 3.12 | 3.12 | -7.69% | 346,000 |
| May 29, 2026 | 3.36 | 3.38 | 3.21 | 3.38 | 3.38 | -0.29% | 74,000 |
| May 28, 2026 | 3.34 | 3.39 | 3.34 | 3.39 | 3.39 | 1.80% | 72,000 |
| May 27, 2026 | 3.29 | 3.36 | 3.29 | 3.33 | 3.33 | 1.22% | 54,000 |
| May 26, 2026 | 3.23 | 3.24 | 3.23 | 3.29 | 3.29 | -1.20% | 22,000 |
| May 22, 2026 | 3.35 | 3.35 | 3.01 | 3.33 | 3.33 | -0.60% | 396,000 |
| May 21, 2026 | 3.35 | 3.35 | 3.31 | 3.35 | 3.35 | - | 144,000 |
| May 20, 2026 | 3.39 | 3.39 | 3.24 | 3.35 | 3.35 | 3.40% | 226,000 |
| May 19, 2026 | 3.25 | 3.35 | 3.00 | 3.24 | 3.24 | -3.28% | 532,000 |
| May 18, 2026 | 3.50 | 3.50 | 3.34 | 3.35 | 3.35 | -4.29% | 94,000 |
| May 15, 2026 | 3.54 | 3.54 | 3.50 | 3.50 | 3.50 | -2.51% | 80,000 |
| May 14, 2026 | 3.60 | 3.60 | 3.60 | 3.59 | 3.59 | -0.28% | 12,000 |
| May 13, 2026 | 3.72 | 3.72 | 3.30 | 3.60 | 3.60 | -3.49% | 280,000 |
| May 12, 2026 | 3.52 | 3.81 | 3.51 | 3.73 | 3.73 | 2.47% | 290,000 |
| May 11, 2026 | 3.65 | 3.65 | 3.60 | 3.64 | 3.64 | 2.25% | 218,000 |
| May 8, 2026 | 3.58 | 3.58 | 3.56 | 3.56 | 3.56 | 0.28% | 74,000 |
| May 7, 2026 | 3.65 | 3.65 | 3.55 | 3.55 | 3.55 | -2.74% | 236,000 |
| May 6, 2026 | 3.72 | 3.77 | 3.65 | 3.65 | 3.65 | -5.19% | 676,000 |
| May 5, 2026 | 3.62 | 3.85 | 3.62 | 3.85 | 3.85 | - | 40,000 |
| May 4, 2026 | 3.83 | 3.86 | 3.83 | 3.85 | 3.85 | - | 92,000 |
| Apr 30, 2026 | 3.84 | 3.94 | 3.76 | 3.85 | 3.85 | 0.26% | 512,000 |
| Apr 29, 2026 | 3.90 | 3.93 | 3.80 | 3.84 | 3.84 | -1.54% | 446,000 |
| Apr 28, 2026 | 3.80 | 3.99 | 3.80 | 3.90 | 3.90 | 2.63% | 388,000 |
| Apr 27, 2026 | 3.57 | 3.99 | 3.56 | 3.80 | 3.80 | 10.79% | 276,000 |
| Apr 24, 2026 | 3.10 | 3.66 | 3.10 | 3.43 | 3.43 | 12.46% | 206,000 |
| Apr 23, 2026 | 3.00 | 3.05 | 3.00 | 3.05 | 3.05 | 1.67% | 144,000 |
| Apr 22, 2026 | 2.96 | 3.00 | 2.95 | 3.00 | 3.00 | 2.04% | 720,000 |
| Apr 21, 2026 | 2.94 | 2.95 | 2.93 | 2.94 | 2.94 | - | 596,000 |
| Apr 20, 2026 | 2.90 | 2.90 | 2.89 | 2.94 | 2.94 | 2.44% | 94,000 |
| Apr 17, 2026 | 2.85 | 2.87 | 2.84 | 2.87 | 2.87 | -0.35% | 80,000 |
| Apr 16, 2026 | 2.88 | 2.90 | 2.79 | 2.88 | 2.88 | - | 104,000 |
| Apr 15, 2026 | 2.85 | 2.88 | 2.83 | 2.88 | 2.88 | -0.69% | 12,000 |
| Apr 14, 2026 | 2.81 | 2.90 | 2.81 | 2.90 | 2.90 | 3.20% | 38,000 |
| Apr 13, 2026 | 2.90 | 2.90 | 2.70 | 2.81 | 2.81 | -2.43% | 16,000 |
| Apr 10, 2026 | 2.85 | 2.86 | 2.85 | 2.88 | 2.88 | 0.70% | 70,000 |
| Apr 9, 2026 | 2.90 | 2.90 | 2.85 | 2.86 | 2.86 | -1.38% | 74,000 |
| Apr 8, 2026 | 2.85 | 2.90 | 2.82 | 2.90 | 2.90 | 2.84% | 296,000 |
| Apr 2, 2026 | 2.78 | 2.78 | 2.78 | 2.82 | 2.82 | 1.81% | 2,000 |
| Apr 1, 2026 | 2.78 | 2.83 | 2.77 | 2.77 | 2.77 | - | 168,000 |
| Mar 31, 2026 | 2.79 | 2.79 | 2.76 | 2.77 | 2.77 | -1.77% | 94,000 |
| Mar 30, 2026 | 2.66 | 2.78 | 2.66 | 2.82 | 2.82 | 3.30% | 180,000 |
| Mar 27, 2026 | 2.72 | 2.73 | 2.72 | 2.73 | 2.73 | 1.11% | 42,000 |
| Mar 26, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -0.74% | 168,000 |
| Mar 25, 2026 | 2.68 | 2.72 | 2.60 | 2.72 | 2.72 | 1.49% | 576,000 |
| Mar 24, 2026 | 2.58 | 2.70 | 2.58 | 2.68 | 2.68 | 3.88% | 408,000 |
| Mar 23, 2026 | 2.64 | 2.64 | 2.56 | 2.58 | 2.58 | -2.64% | 132,000 |
| Mar 20, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | 32,000 |
| Mar 19, 2026 | 2.64 | 2.65 | 2.63 | 2.65 | 2.65 | 0.38% | 174,000 |
| Mar 18, 2026 | 2.60 | 2.64 | 2.60 | 2.64 | 2.64 | 2.72% | 42,000 |
| Mar 17, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | - | 24,000 |