Want to see HK:6805 full AI Analyst Report?
Kimou Environmental Holding Limited (6805) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 2.51 | 2.54 | 2.51 | 2.54 | 2.54 | -1.93% | 436,000 | 3.44 |
| Oct 30, 2026 | 2.60 | 2.60 | 2.59 | 2.59 | 2.59 | -0.38% | 1,480,000 | 14.22 |
| Oct 29, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -0.38% | 2,000 | 0.02 |
| Oct 28, 2026 | 2.62 | 2.62 | 2.61 | 2.61 | 2.61 | -1.14% | 402,000 | 4.08 |
| Oct 27, 2026 | 2.67 | 2.67 | 2.64 | 2.64 | 2.64 | +1.34% | 398,000 | 4.32 |
| Oct 26, 2026 | 2.52 | 2.61 | 2.52 | 2.61 | 2.61 | -6.13% | 10,000 | 0.11 |
| Oct 23, 2026 | 2.82 | 2.82 | 2.70 | 2.78 | 2.78 | -1.77% | 362,000 | 4.17 |
| Oct 22, 2026 | 2.74 | 2.83 | 2.70 | 2.83 | 2.83 | -1.91% | 440,000 | 5.51 |
| Oct 21, 2026 | 2.88 | 2.98 | 2.88 | 2.88 | 2.88 | +0.17% | 296,000 | 3.94 |
| Oct 20, 2026 | 2.88 | 2.88 | 2.74 | 2.88 | 2.88 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 2.88 | 2.88 | 2.74 | 2.88 | 2.88 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 2.88 | 2.88 | 2.74 | 2.88 | 2.88 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 2.88 | 2.88 | 2.74 | 2.88 | 2.88 | -0.17% | 0 | 0.00 |
| Oct 14, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.17% | 8,000 | 0.10 |
| Oct 13, 2026 | 2.74 | 2.89 | 2.74 | 2.89 | 2.89 | -0.17% | 118,000 | 1.48 |
| Oct 12, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -0.17% | 2,000 | 0.02 |
| Oct 09, 2026 | 2.70 | 2.90 | 2.70 | 2.90 | 2.90 | +2.12% | 318,000 | 4.21 |
| Oct 08, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | +0.00% | 76,000 | 1.01 |
| Oct 07, 2026 | 2.84 | 2.95 | 2.84 | 2.84 | 2.84 | +0.00% | 0 | 0.00 |
| Oct 06, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -2.91% | 2,000 | 0.03 |
| Oct 05, 2026 | 2.92 | 3.00 | 2.84 | 2.92 | 2.92 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 2.79 | 2.92 | 2.76 | 2.92 | 2.92 | +4.10% | 564,000 | 8.52 |
| Oct 01, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -3.28% | 12,000 | 0.18 |
| Sep 29, 2026 | 2.90 | 2.90 | 2.81 | 2.90 | 2.90 | -1.69% | 0 | 0.00 |
| Sep 28, 2026 | 2.99 | 2.99 | 2.99 | 2.95 | 2.95 | -1.67% | 14,000 | 0.21 |
| Sep 25, 2026 | 2.81 | 3.00 | 2.81 | 3.00 | 3.00 | +3.81% | 438,000 | 6.99 |
| Sep 24, 2026 | 2.89 | 2.89 | 2.81 | 2.89 | 2.89 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -0.34% | 2,000 | 0.03 |
| Sep 22, 2026 | 2.92 | 2.92 | 2.90 | 2.90 | 2.90 | -1.69% | 328,000 | 5.44 |
| Sep 21, 2026 | 2.91 | 2.95 | 2.91 | 2.95 | 2.95 | +2.08% | 94,000 | 1.60 |
| Sep 18, 2026 | 2.89 | 2.89 | 2.81 | 2.89 | 2.89 | +0.00% | 0 | 0.00 |
| Sep 17, 2026 | 2.91 | 2.91 | 2.89 | 2.89 | 2.89 | -2.03% | 26,000 | 0.42 |
| Sep 16, 2026 | 3.08 | 3.08 | 2.90 | 2.95 | 2.95 | +1.55% | 404,000 | 7.34 |
| Sep 15, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -0.85% | 2,000 | 0.04 |
| Sep 14, 2026 | 2.91 | 2.99 | 2.91 | 2.93 | 2.93 | -2.66% | 60,000 | 1.11 |
| Sep 11, 2026 | 3.05 | 3.05 | 3.05 | 3.01 | 3.01 | +0.17% | 20,000 | 0.36 |
| Sep 10, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.99% | 8,000 | 0.14 |
| Sep 09, 2026 | 2.82 | 3.04 | 2.82 | 3.04 | 3.04 | +1.17% | 150,000 | 2.78 |
| Sep 08, 2026 | 3.09 | 3.09 | 3.09 | 3.00 | 3.00 | +0.67% | 2,000 | 0.04 |
| Sep 07, 2026 | 2.98 | 2.98 | 2.80 | 2.98 | 2.98 | -1.65% | 0 | 0.00 |
| Sep 04, 2026 | 2.95 | 3.03 | 2.95 | 3.03 | 3.03 | +0.00% | 296,000 | 5.99 |
| Sep 03, 2026 | 3.03 | 3.06 | 3.03 | 3.03 | 3.03 | +0.00% | 44,000 | 0.90 |
| Sep 02, 2026 | 3.30 | 3.30 | 3.03 | 3.03 | 3.03 | +2.71% | 48,000 | 0.92 |
| Sep 01, 2026 | 2.95 | 2.95 | 2.62 | 2.95 | 2.95 | -1.50% | 0 | 0.00 |
| Aug 31, 2026 | 2.94 | 3.00 | 2.94 | 3.00 | 3.00 | +1.53% | 6,000 | 0.10 |
| Aug 28, 2026 | 2.95 | 2.95 | 2.61 | 2.95 | 2.95 | -2.64% | 0 | 0.00 |
| Aug 27, 2026 | 3.05 | 3.05 | 2.90 | 3.03 | 3.03 | +2.71% | 302,000 | 4.52 |
| Aug 26, 2026 | 2.95 | 2.95 | 2.60 | 2.95 | 2.95 | -1.34% | 0 | 0.00 |
| Aug 25, 2026 | 2.99 | 2.99 | 2.60 | 2.99 | 2.99 | -0.33% | 0 | 0.00 |
