Kimou Environmental Holding Limited (KY): O

Exchange Code Listed Last trade Delisted
HK Main 06805  2019-07-16    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-13 0 10 2.470 2.470 2.500 526,680 2.470 2.470 2.500 2.420 2.530 212,000 2.4843 -2.37%
2026-01-30 0 21 2.530 2.500 2.530 1,578,920 2.530 2.500 2.530 2.400 2.680 636,000 2.4826 2.85%
2025-12-31 0 21 2.460 2.230 2.600 3,421,810 2.460 2.230 2.600 2.220 2.600 1,387,700 2.4658 10.81%
2025-11-28 0 20 2.220 2.100 2.220 4,413,120 2.220 2.100 2.220 2.140 2.290 1,986,000 2.2221 -3.48%
2025-10-31 0 20 2.300 2.280 2.300 4,617,760 2.300 2.280 2.300 2.280 2.450 1,958,000 2.3584 -2.13%
2025-09-30 0 22 2.350 2.350 2.390 4,108,920 2.350 2.350 2.390 2.143 2.390 1,774,462 2.3156 1.08%
2025-08-29 0 21 2.430 2.410 2.430 4,462,300 2.325 2.306 2.325 1.722 2.334 2,289,095 1.9494 31.35%
2025-07-31 0 22 1.850 1.850 1.890 1,666,080 1.770 1.770 1.808 1.722 1.818 936,543 1.7790 -1.60%
2025-06-30 0 21 1.880 1.810 1.880 1,849,080 1.799 1.732 1.799 1.626 1.894 1,030,615 1.7942 3.87%
2025-05-30 0 20 1.810 1.780 1.820 4,552,420 1.732 1.703 1.741 1.213 1.751 3,102,729 1.4672 42.73%
2025-04-30 0 19 1.380 1.360 1.480 6,362,640 1.213 1.196 1.301 1.064 1.248 5,776,107 1.1015 6.98%
2025-03-31 0 21 1.290 1.290 1.300 3,253,700 1.134 1.134 1.143 1.046 1.846 2,825,492 1.1516 6.61%
2025-02-28 0 20 1.210 1.190 1.280 1,953,440 1.064 1.046 1.125 1.046 1.099 1,840,437 1.0614 0.83%
2025-01-28 0 19 1.200 1.200 - 2,365,320 1.055 1.055 - 1.037 1.134 2,220,355 1.0653 -6.25%
2024-12-31 0 20 1.280 1.220 1.280 2,199,840 1.125 1.073 1.125 1.037 1.187 2,074,758 1.0603 5.79%
2024-11-29 0 21 1.210 1.160 1.240 4,048,180 1.064 1.020 1.090 0.967 1.231 3,887,895 1.0412 8.04%
2024-10-31 0 21 1.120 1.120 1.140 2,172,380 0.985 0.985 1.002 0.932 1.319 2,174,855 0.9989 -11.11%
2024-09-30 0 19 1.260 1.120 1.260 1,856,960 1.108 0.985 1.108 0.897 1.187 1,979,209 0.9382 11.50%
2024-08-30 0 22 1.130 1.080 1.140 1,813,700 0.993 0.949 1.002 0.906 1.134 1,867,737 0.9711 -3.42%
2024-07-31 0 22 1.170 1.070 1.170 1,036,980 1.029 0.941 1.029 0.879 1.090 1,076,053 0.9637 6.36%
2024-06-28 0 19 1.100 1.090 1.100 494,700 0.967 0.958 0.967 0.967 1.029 498,215 0.9929 -2.65%
2024-05-31 0 21 1.130 1.130 1.190 3,010,220 0.993 0.993 1.046 0.833 1.020 3,283,509 0.9168 14.79%
2024-04-30 0 20 1.080 1.030 1.200 2,554,640 0.865 0.825 0.962 0.785 1.034 2,872,692 0.8893 5.88%
2024-03-28 0 20 1.020 1.000 1.020 1,135,120 0.817 0.801 0.817 0.737 0.930 1,427,611 0.7951 12.09%
2024-02-29 0 19 0.910 0.910 0.960 211,040 0.729 0.729 0.769 0.729 0.809 287,020 0.7353 1.11%
2024-01-31 0 22 0.900 0.900 - 1,078,400 0.721 0.721 - 0.705 0.753 1,485,014 0.7262 -4.26%
2023-12-29 0 19 0.940 0.900 - 410,220 0.753 0.721 - 0.745 0.753 549,081 0.7471 1.08%
2023-11-30 0 22 0.930 0.930 1.050 2,150,680 0.745 0.745 0.841 0.697 0.841 2,633,093 0.8168 6.90%
2023-10-31 0 20 0.870 0.870 0.950 604,200 0.697 0.697 0.761 0.649 0.721 905,984 0.6669 7.41%
2023-09-29 0 19 0.810 0.810 0.840 153,440 0.649 0.649 0.673 0.641 0.657 234,607 0.6540 -4.71%
2023-08-31 0 23 0.850 0.800 0.880 104,620 0.681 0.641 0.705 0.681 0.705 152,245 0.6872 -3.41%
2023-07-31 0 20 0.880 0.860 0.950 129,680 0.705 0.689 0.761 0.705 0.761 177,203 0.7318 -2.22%
2023-06-30 0 21 0.900 0.880 0.940 109,460 0.721 0.705 0.753 0.705 0.761 149,881 0.7303 -3.33%
2023-05-31 0 21 0.980 0.980 1.000 200,260 0.746 0.746 0.761 0.738 0.746 270,600 0.7401 2.08%
2023-04-28 0 17 0.960 0.950 1.000 395,400 0.731 0.723 0.761 0.723 0.731 541,199 0.7306 1.05%
2023-03-31 0 23 0.950 0.950 1.000 3,571,480 0.723 0.723 0.761 0.655 0.784 4,844,523 0.7372 1.06%
2023-02-28 0 20 0.940 0.920 0.990 1,225,180 0.716 0.700 0.754 0.716 0.799 1,686,651 0.7264 0.00%
2023-01-31 0 18 0.940 0.940 1.000 525,720 0.716 0.716 0.761 0.716 0.746 732,984 0.7172 0.00%
2022-12-30 0 20 0.940 0.940 1.050 1,870,080 0.716 0.716 0.799 0.685 0.830 2,453,788 0.7621 2.17%
2022-11-30 0 22 0.920 0.910 0.950 544,180 0.700 0.693 0.723 0.685 0.731 775,019 0.7022 -6.12%
2022-10-31 0 20 0.980 0.960 1.030 1,558,600 0.746 0.731 0.784 0.685 0.784 2,088,610 0.7462 4.26%
2022-09-30 0 21 0.940 0.920 0.960 3,342,500 0.716 0.700 0.731 0.685 0.792 4,453,073 0.7506 -3.09%
2022-08-31 0 23 0.970 0.900 0.970 2,208,440 0.738 0.685 0.738 0.609 0.769 3,073,803 0.7185 15.48%
2022-07-29 0 20 0.840 0.840 0.920 3,253,280 0.639 0.639 0.700 0.639 0.761 4,663,248 0.6976 -4.55%
2022-06-30 0 21 0.880 0.880 0.930 2,153,840 0.670 0.670 0.708 0.655 0.776 3,005,496 0.7166 -1.12%
2022-05-31 0 20 0.890 0.860 0.930 1,876,240 0.678 0.655 0.708 0.655 0.754 2,577,265 0.7280 -7.29%
2022-04-29 0 18 0.960 0.880 0.960 936,460 0.731 0.670 0.731 0.563 0.731 1,360,880 0.6881 4.35%
2022-03-31 0 23 0.920 0.820 0.920 737,520 0.700 0.624 0.700 0.601 0.746 1,197,995 0.6156 13.58%
2022-02-28 0 17 0.810 0.810 0.900 286,600 0.617 0.617 0.685 0.609 0.807 422,976 0.6776 -18.18%
2022-01-31 0 21 0.990 0.800 1.000 471,400 0.754 0.609 0.761 0.708 0.799 620,015 0.7603 6.45%
2021-12-31 0 22 0.930 - 1.020 539,460 0.708 - 0.776 0.617 0.708 845,953 0.6377 6.90%
2021-11-30 0 22 0.870 0.820 - 226,140 0.662 0.624 - 0.510 0.662 378,314 0.5978 6.10%
2021-10-29 0 18 0.820 0.780 0.870 419,440 0.624 0.594 0.662 0.609 0.784 633,151 0.6625 -4.65%
2021-09-30 0 21 0.860 0.860 0.960 2,426,320 0.655 0.655 0.731 0.647 0.898 3,192,026 0.7601 -12.24%
2021-08-31 0 22 0.980 0.970 1.010 3,240,140 0.746 0.738 0.769 0.708 0.776 4,303,324 0.7529 15.29%
2021-07-30 0 21 0.850 0.850 0.920 659,760 0.647 0.647 0.700 0.624 0.738 948,413 0.6956 -7.61%
2021-06-30 0 21 0.920 0.860 0.920 281,100 0.700 0.655 0.700 0.662 0.708 412,468 0.6815 4.55%
2021-05-31 0 20 0.880 0.820 0.900 77,540 0.670 0.624 0.685 0.617 0.670 123,478 0.6280 -1.12%
2021-04-30 0 19 0.890 0.800 0.890 280,680 0.678 0.609 0.678 0.586 0.693 430,858 0.6514 2.30%
2021-03-31 0 23 0.870 0.810 0.890 475,760 0.662 0.617 0.678 0.609 0.708 722,475 0.6585 -1.14%
2021-02-26 0 18 0.880 0.860 0.880 527,840 0.670 0.655 0.670 0.632 0.716 775,019 0.6811 -2.22%
2021-01-29 0 20 0.900 0.880 0.900 1,297,700 0.685 0.670 0.685 0.609 0.716 1,915,216 0.6776 0.00%
2020-12-31 0 22 0.900 0.900 0.940 3,058,000 0.685 0.685 0.716 0.533 0.746 4,581,805 0.6674 21.62%
2020-11-30 0 21 0.740 0.740 0.800 1,873,120 0.563 0.563 0.609 0.457 0.609 3,646,528 0.5137 23.33%
2020-10-30 0 18 0.600 0.600 0.610 645,300 0.457 0.457 0.464 0.403 0.457 1,464,654 0.4406 9.09%
2020-09-30 0 22 0.550 0.550 0.580 1,876,550 0.419 0.419 0.442 0.419 0.487 4,294,129 0.4370 -8.33%
2020-08-31 0 21 0.600 0.590 0.600 845,560 0.457 0.449 0.457 0.419 0.525 1,825,891 0.4631 -6.25%
2020-07-31 0 22 0.640 0.630 0.650 1,669,820 0.487 0.480 0.495 0.449 0.533 3,378,556 0.4942 6.67%
2020-06-30 0 21 0.600 0.600 0.620 1,688,040 0.457 0.457 0.472 0.396 0.495 3,817,295 0.4422 15.38%
2020-05-29 0 20 0.520 0.520 0.550 1,761,400 0.396 0.396 0.419 0.381 0.457 4,274,425 0.4121 -8.77%
2020-04-29 0 19 0.570 0.570 0.590 2,596,480 0.434 0.434 0.449 0.381 0.502 5,982,093 0.4340 0.00%
2020-03-31 0 22 0.570 0.560 0.570 5,221,970 0.434 0.426 0.434 0.339 0.563 11,827,572 0.4415 -16.18%
2020-02-28 0 20 0.680 0.680 0.710 1,915,980 0.518 0.518 0.541 0.502 0.609 3,491,525 0.5488 -1.45%
2020-01-31 0 20 0.690 0.660 0.690 1,324,740 0.525 0.502 0.525 0.457 0.571 2,535,230 0.5225 -4.17%
2019-12-31 0 20 0.720 0.700 0.730 2,670,720 0.548 0.533 0.556 0.533 0.617 4,697,401 0.5686 -6.49%
2019-11-29 0 21 0.770 0.760 0.770 3,190,240 0.586 0.579 0.586 0.571 0.647 5,346,315 0.5967 -10.47%
2019-10-31 0 21 0.860 0.840 0.870 3,113,060 0.655 0.639 0.662 0.609 0.723 4,865,541 0.6398 -7.53%
2019-09-30 0 21 0.930 0.920 0.930 7,466,767 0.708 0.700 0.708 0.586 0.769 10,755,636 0.6942 -3.12%
2019-08-30 0 22 0.960 0.950 0.960 5,644,625 0.731 0.723 0.731 0.693 0.959 6,826,719 0.8268 -18.64%
2019-07-31 0 12 1.180 1.170 1.200 36,464,775 0.898 0.891 0.914 0.685 1.096 38,384,380 0.9500

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top