Kimou Environmental Holding Limited (HKG:6805)
Hong Kong · Delayed Price · Currency is HKD 2.900
-0.140 (-4.61%)
Jul 31, 2026, 3:16 PM HKT
HKG:6805 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.90% | - |
| Jul 23, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Jul 22, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Jul 21, 2026 | 3.09 | 3.16 | 3.08 | 3.16 | 3.16 | - | 320,000 |
| Jul 20, 2026 | 3.18 | 3.18 | 3.18 | 3.16 | 3.16 | 1.28% | 50,000 |
| Jul 17, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Jul 16, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -2.50% | 42,000 |
| Jul 15, 2026 | 3.13 | 3.22 | 3.13 | 3.20 | 3.20 | 3.23% | 54,000 |
| Jul 14, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.64% | 6,000 |
| Jul 13, 2026 | 2.96 | 3.13 | 2.90 | 3.12 | 3.12 | -0.32% | 42,000 |
| Jul 10, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | - | - |
| Jul 9, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | - | - |
| Jul 8, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | - | 8,000 |
| Jul 7, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | - | - |
| Jul 6, 2026 | 3.14 | 3.14 | 3.13 | 3.13 | 3.13 | -0.95% | 58,000 |
| Jul 3, 2026 | 3.16 | 3.19 | 3.16 | 3.16 | 3.16 | -0.94% | 50,000 |
| Jul 2, 2026 | 3.16 | 3.19 | 3.16 | 3.19 | 3.19 | -1.85% | 28,000 |
| Jun 30, 2026 | 3.18 | 3.25 | 3.13 | 3.25 | 3.25 | 1.88% | 106,000 |
| Jun 29, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0.95% | - |
| Jun 26, 2026 | 3.19 | 3.22 | 3.16 | 3.16 | 3.16 | -3.07% | 78,000 |
| Jun 25, 2026 | 3.17 | 3.26 | 3.17 | 3.26 | 3.26 | -0.91% | 98,000 |
| Jun 24, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - | - |
| Jun 23, 2026 | 3.29 | 3.29 | 3.16 | 3.29 | 3.29 | 0.30% | 196,000 |
| Jun 22, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.61% | - |
| Jun 18, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Jun 17, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Jun 16, 2026 | 3.21 | 3.30 | 3.20 | 3.30 | 3.30 | - | 130,000 |
| Jun 15, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.30% | - |
| Jun 12, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - | 42,000 |
| Jun 11, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - | - |
| Jun 10, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - | - |
| Jun 9, 2026 | 3.26 | 3.31 | 3.26 | 3.31 | 3.31 | -0.60% | 12,000 |
| Jun 8, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -0.89% | - |
| Jun 5, 2026 | 3.21 | 3.36 | 3.10 | 3.36 | 3.36 | - | 262,000 |
| Jun 4, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.30% | - |
| Jun 3, 2026 | 3.12 | 3.38 | 2.99 | 3.37 | 3.37 | 8.36% | 474,000 |
| Jun 2, 2026 | 3.20 | 3.20 | 3.08 | 3.11 | 3.11 | -0.32% | 414,000 |
| 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 |