Skip to main content
Kimou Environmental Holding Limited (HKG:6805)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.530
0.00 (0.00%)
Mar 9, 2026, 3:12 PM HKT

HKG:6805 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.532.532.532.532.53-8,000
Mar 6, 20262.532.532.532.532.53-10,000
Mar 5, 20262.522.522.522.532.531.61%350,000
Mar 4, 20262.502.502.492.492.49-2.73%68,000
Mar 3, 20262.652.652.562.562.561.59%84,000
Mar 2, 20262.522.522.522.522.52-18,000
Feb 27, 20262.532.532.522.522.52-0.40%104,000
Feb 26, 20262.542.542.522.532.53-0.39%12,000
Feb 25, 20262.562.562.542.542.54-0.78%56,000
Feb 24, 20262.592.592.542.562.56-1.16%36,000
Feb 23, 20262.502.652.502.592.594.86%52,000
Feb 20, 20262.472.472.472.472.47--
Feb 16, 20262.472.472.472.472.47--
Feb 13, 20262.472.472.472.472.470.82%-
Feb 12, 20262.452.452.452.452.45--
Feb 11, 20262.432.432.432.452.450.82%2,000
Feb 10, 20262.432.432.432.432.43-4,000
Feb 9, 20262.432.432.432.432.430.41%-
Feb 6, 20262.442.442.422.422.42-0.82%28,000
Feb 5, 20262.442.442.442.442.44-4,000
Feb 4, 20262.452.452.442.442.44-0.41%40,000
Feb 3, 20262.522.522.452.452.45-2.78%94,000
Feb 2, 20262.532.532.522.522.52-0.40%40,000
Jan 30, 20262.552.552.532.532.53-0.78%16,000
Jan 29, 20262.562.562.552.552.55-0.39%10,000
Jan 28, 20262.562.562.562.562.56--
Jan 27, 20262.642.642.562.562.56-4.48%6,000
Jan 26, 20262.512.682.512.682.686.77%4,000
Jan 23, 20262.452.532.442.512.51-1.18%10,000
Jan 22, 20262.502.542.442.542.541.60%46,000
Jan 21, 20262.502.502.502.502.500.40%-
Jan 20, 20262.492.492.492.492.49-1.19%12,000
Jan 19, 20262.432.532.422.522.520.80%46,000
Jan 16, 20262.492.502.492.502.500.40%12,000
Jan 15, 20262.492.492.492.492.490.40%10,000
Jan 14, 20262.482.482.482.482.48--
Jan 13, 20262.502.502.482.482.48-0.80%48,000
Jan 12, 20262.502.502.492.502.50-106,000
Jan 9, 20262.502.502.502.502.50-60,000
Jan 8, 20262.532.532.502.502.50-1.19%56,000
Jan 7, 20262.482.532.402.532.532.02%30,000
Jan 6, 20262.472.482.472.482.480.81%32,000
Jan 5, 20262.462.462.462.462.460.41%10,000
Jan 2, 20262.462.462.452.452.45-0.41%122,000
Dec 31, 20252.462.462.462.462.46-64,000
Dec 30, 20252.462.462.462.462.46-100,000
Dec 29, 20252.492.492.462.462.46-1.20%160,000
Dec 24, 20252.512.512.492.492.49-0.80%6,000
Dec 23, 20252.512.512.512.512.51-30,000
Dec 22, 20252.492.522.492.512.513.29%12,000
Dec 19, 20252.432.432.432.432.43-96,000
Dec 18, 20252.452.452.402.432.43-3.19%32,000
Dec 17, 20252.512.512.512.512.51-26,000
Dec 16, 20252.512.512.512.512.51-52,000
Dec 15, 20252.512.512.512.512.51-10,000
Dec 12, 20252.462.512.462.512.51-22,000
Dec 11, 20252.522.522.522.512.51-0.40%76,000
Dec 10, 20252.552.552.522.522.52-1.18%32,000
Dec 9, 20252.552.552.552.552.55-116,000
Dec 8, 20252.552.602.542.552.55-179,700
Dec 5, 20252.272.572.252.552.5513.33%266,000
Dec 4, 20252.262.262.252.252.25-0.88%52,000
Dec 3, 20252.292.292.282.272.27-0.87%22,000
Dec 2, 20252.292.292.292.292.293.15%2,000
Dec 1, 20252.232.232.222.222.22-32,000
Nov 28, 20252.182.222.182.222.22-236,000
Nov 27, 20252.182.222.182.222.222.78%6,000
Nov 26, 20252.162.172.162.162.16-2.26%160,000
Nov 25, 20252.222.222.142.212.21-0.45%204,000
Nov 24, 20252.222.222.222.222.22-102,000
Nov 21, 20252.222.222.202.222.22-156,000
Nov 20, 20252.222.222.222.222.22-70,000
Nov 19, 20252.222.222.222.222.22-110,000
Nov 18, 20252.222.222.222.222.22--
Nov 17, 20252.222.222.222.222.22-34,000
Nov 14, 20252.222.222.222.222.22--
Nov 13, 20252.222.222.222.222.22-102,000
Nov 12, 20252.222.222.222.222.22-160,000
Nov 11, 20252.222.222.222.222.22--
Nov 10, 20252.222.222.222.222.22-66,000
Nov 7, 20252.232.232.232.222.22-0.45%102,000
Nov 6, 20252.232.232.232.232.23-60,000
Nov 5, 20252.232.232.232.232.23-142,000
Nov 4, 20252.252.252.222.232.23-0.89%24,000
Nov 3, 20252.292.292.222.252.25-2.17%252,000
Oct 31, 20252.302.302.302.302.30-0.86%146,000
Oct 30, 20252.332.332.322.322.32-0.43%44,000
Oct 28, 20252.332.332.332.332.33-40,000
Oct 27, 20252.332.332.332.332.33-58,000
Oct 24, 20252.332.332.332.332.330.43%88,000
Oct 23, 20252.322.322.322.322.32-0.85%60,000
Oct 22, 20252.282.282.282.342.34-1.27%4,000
Oct 21, 20252.392.392.322.372.37-1.25%152,000
Oct 20, 20252.442.442.432.402.40-1.64%28,000
Oct 17, 20252.342.442.342.442.443.83%164,000
Oct 16, 20252.352.352.352.352.35-48,000
Oct 15, 20252.352.352.352.352.35-60,000
Oct 14, 20252.322.352.322.352.35-2.08%106,000
Oct 13, 20252.382.402.352.402.40-2.04%244,000
Oct 10, 20252.312.452.312.452.45-202,000