Kimou Environmental Holding Limited (6805.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In HKD
If you invested $1000 in Kimou Environmental Holding Limited (6805.HK) since IPO date, it would be worth $3,041.48 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,876.37, while $1000 invested 1 year ago would be worth $1,314.41. This corresponds to total returns of 204.15%, 287.64%, 31.44%, respectively, with annualized returns of 16.8%, 31.14%, 31.44%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 8,000 |
| September 09, 2026 | 2.82 | 3.04 | 3.04 | 3.04 | 2.82 | 150,000 |
| September 08, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 2,000 |
| September 04, 2026 | 2.95 | 3.03 | 3.03 | 3.03 | 2.95 | 296,000 |
| September 03, 2026 | 3.03 | 3.03 | 3.03 | 3.06 | 3.03 | 44,000 |
| September 02, 2026 | 3.3 | 3.03 | 3.03 | 3.3 | 3.03 | 62,000 |
| August 31, 2026 | 2.94 | 3 | 3 | 3 | 2.94 | 6,000 |
| August 27, 2026 | 3.05 | 3.03 | 3.03 | 3.05 | 2.9 | 498,000 |
| August 24, 2026 | 3.22 | 3 | 3 | 3.22 | 3 | 6,000 |
| August 20, 2026 | 3 | 3.11 | 3.11 | 3.11 | 3 | 4,000 |
| August 18, 2026 | 2.73 | 3.15 | 3.15 | 3.15 | 2.73 | 8,000 |
| August 17, 2026 | 3.2 | 2.74 | 2.74 | 3.2 | 2.59 | 32,000 |
| August 11, 2026 | 3.05 | 3 | 3 | 3.05 | 3 | 22,000 |
| August 10, 2026 | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 2,000 |
| August 07, 2026 | 2.75 | 2.9 | 2.9 | 2.9 | 2.6 | 192,000 |
| August 06, 2026 | 2.7 | 2.65 | 2.65 | 2.7 | 2.45 | 764,000 |
| August 05, 2026 | 2.85 | 2.71 | 2.71 | 2.85 | 2.71 | 218,000 |
| August 04, 2026 | 2.88 | 2.87 | 2.87 | 2.88 | 2.8 | 62,000 |
| August 03, 2026 | 2.98 | 2.91 | 2.91 | 2.98 | 2.91 | 16,000 |
| July 31, 2026 | 3.03 | 2.9 | 2.9 | 3.03 | 2.9 | 32,000 |
| July 29, 2026 | 3.14 | 3.11 | 3.11 | 3.14 | 3.11 | 14,000 |
| July 28, 2026 | 3.02 | 3 | 3 | 3.02 | 3 | 16,000 |
| July 27, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 10,000 |
| July 21, 2026 | 3.09 | 3.16 | 3.16 | 3.16 | 3.08 | 320,000 |
| July 20, 2026 | 3.18 | 3.16 | 3.16 | 3.18 | 3.16 | 50,000 |
| July 16, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 42,000 |
| July 15, 2026 | 3.13 | 3.2 | 3.2 | 3.22 | 3.13 | 54,000 |
| July 14, 2026 | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 6,000 |
| July 13, 2026 | 2.96 | 3.12 | 3.12 | 3.13 | 2.9 | 42,000 |
| July 08, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 8,000 |
| July 06, 2026 | 3.16 | 3.13 | 3.13 | 3.16 | 3.13 | 0 |
| July 03, 2026 | 3.16 | 3.16 | 3.16 | 3.19 | 3.16 | 50,000 |
| July 02, 2026 | 3.16 | 3.19 | 3.19 | 3.19 | 3.16 | 28,000 |
| June 30, 2026 | 3.18 | 3.25 | 3.25 | 3.25 | 3.13 | 106,000 |
| June 26, 2026 | 3.19 | 3.16 | 3.16 | 3.22 | 3.16 | 78,000 |
| June 25, 2026 | 3.17 | 3.26 | 3.26 | 3.26 | 3.17 | 100,000 |
| June 23, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.16 | 208,000 |
| June 16, 2026 | 3.21 | 3.3 | 3.3 | 3.3 | 3.2 | 130,000 |
| June 12, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 42,000 |
| June 09, 2026 | 3.26 | 3.31 | 3.31 | 3.31 | 3.26 | 14,000 |
| June 05, 2026 | 3.21 | 3.36 | 3.36 | 3.36 | 3.1 | 264,000 |
| June 03, 2026 | 3.12 | 3.37 | 3.37 | 3.38 | 2.99 | 474,000 |
| June 02, 2026 | 3.2 | 3.11 | 3.11 | 3.2 | 3.08 | 492,000 |
| June 01, 2026 | 3.23 | 3.12 | 3.12 | 3.24 | 3.12 | 346,000 |
| May 29, 2026 | 3.36 | 3.38 | 3.38 | 3.38 | 3.21 | 74,000 |
| May 28, 2026 | 3.34 | 3.39 | 3.39 | 3.39 | 3.34 | 72,000 |
| May 27, 2026 | 3.29 | 3.33 | 3.33 | 3.36 | 3.29 | 54,000 |
| May 26, 2026 | 3.23 | 3.29 | 3.29 | 3.29 | 3.23 | 22,000 |
| May 22, 2026 | 3.35 | 3.33 | 3.33 | 3.35 | 3.01 | 432,000 |
| May 21, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.31 | 156,000 |
| May 20, 2026 | 3.39 | 3.35 | 3.35 | 3.39 | 3.24 | 226,000 |
| May 19, 2026 | 3.25 | 3.24 | 3.24 | 3.35 | 3 | 532,000 |
| May 18, 2026 | 3.5 | 3.35 | 3.35 | 3.5 | 3.34 | 94,000 |
| May 15, 2026 | 3.54 | 3.5 | 3.5 | 3.54 | 3.5 | 80,000 |
| May 14, 2026 | 3.6 | 3.59 | 3.59 | 3.6 | 3.59 | 12,000 |
| May 13, 2026 | 3.72 | 3.6 | 3.6 | 3.72 | 3.3 | 282,000 |
| May 12, 2026 | 3.52 | 3.73 | 3.73 | 3.81 | 3.51 | 292,000 |
| May 11, 2026 | 3.65 | 3.64 | 3.64 | 3.65 | 3.6 | 218,000 |