Stock listing
HKEX:6805 Kimou Environmental Holding Limited (金茂源環保) 股價
Follow Kimou Environmental Holding Limited into a list and get an email when it puts out news.
Share price · HKEX:6805
$2.54 HKD -0.05 (-1.9%)
Close on Nov 2, 2026
- Day range
- $2.51 – $2.54 HKDNov 2, 2026
- Volume
- 436,000 sharesNov 2, 2026
- Market cap
- $2.81B HKDAt the close on Nov 2, 2026 · price × 1.10B shares outstanding
- 52-week range
- $2.14 – $3.99 HKDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $400,222 HKDMedian day 14,000 shares · 8 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · HKEX:6805 · HKD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $2.54 | -0.05 | -1.9% | $2.51 | $2.54 | $2.51 | 436,000 | |
| $2.59 | -0.01 | -0.4% | $2.595 | $2.595 | $2.59 | 1,480,000 | |
| $2.60 | -0.01 | -0.4% | $2.60 | $2.60 | $2.60 | 2,000 | |
| $2.61 | -0.03 | -1.1% | $2.615 | $2.62 | $2.605 | 402,000 | |
| $2.64 | +0.035 | +1.3% | $2.67 | $2.67 | $2.64 | 398,000 | |
| $2.605 | -0.17 | -6.1% | $2.515 | $2.605 | $2.515 | 10,000 | |
| $2.775 | -0.05 | -1.8% | $2.815 | $2.815 | $2.70 | 362,000 | |
| $2.825 | -0.055 | -1.9% | $2.74 | $2.825 | $2.70 | 440,000 | |
| $2.88 | +0.005 | +0.2% | $2.875 | $2.98 | $2.875 | 296,000 | |
| $2.875 | 0.00 | 0.0% | $2.88 | $2.88 | $2.875 | 0 | |
| $2.875 | 0.00 | 0.0% | $2.875 | $2.875 | $2.875 | 0 | |
| $2.875 | -0.005 | -0.2% | $2.875 | $2.875 | $2.875 | 0 | |
| $2.88 | -0.005 | -0.2% | $2.88 | $2.88 | $2.88 | 8,000 | |
| $2.885 | -0.005 | -0.2% | $2.735 | $2.885 | $2.735 | 118,000 | |
| $2.89 | -0.005 | -0.2% | $2.89 | $2.89 | $2.89 | 2,000 | |
| $2.895 | +0.06 | +2.1% | $2.70 | $2.90 | $2.70 | 318,000 | |
| $2.835 | 0.00 | 0.0% | $2.84 | $2.84 | $2.835 | 76,000 | |
| $2.835 | 0.00 | 0.0% | $2.835 | $2.835 | $2.835 | 0 | |
| $2.835 | -0.085 | -2.9% | $2.835 | $2.835 | $2.835 | 2,000 | |
| $2.92 | 0.00 | 0.0% | $2.92 | $2.92 | $2.92 | 0 | |
| $2.92 | +0.115 | +4.1% | $2.785 | $2.92 | $2.76 | 564,000 | |
| $2.805 | -0.095 | -3.3% | $2.805 | $2.805 | $2.805 | 12,000 | |
| $2.90 | -0.05 | -1.7% | $2.90 | $2.90 | $2.90 | 0 | |
| $2.95 | -0.05 | -1.7% | $2.985 | $2.985 | $2.95 | 14,000 | |
| $3.00 | +0.11 | +3.8% | $2.805 | $3.00 | $2.805 | 438,000 | |
| $2.89 | 0.00 | 0.0% | $2.89 | $2.89 | $2.89 | 2,000 | |
| $2.89 | -0.01 | -0.3% | $2.89 | $2.89 | $2.89 | 2,000 | |
| $2.90 | -0.05 | -1.7% | $2.92 | $2.92 | $2.895 | 328,000 | |
| $2.95 | +0.06 | +2.1% | $2.91 | $2.95 | $2.91 | 94,000 | |
| $2.89 | 0.00 | 0.0% | $2.89 | $2.89 | $2.89 | 0 | |
| $2.89 | -0.06 | -2.0% | $2.905 | $2.905 | $2.89 | 26,000 | |
| $2.95 | +0.045 | +1.5% | $3.08 | $3.08 | $2.90 | 404,000 | |
| $2.905 | -0.025 | -0.9% | $2.905 | $2.905 | $2.905 | 2,000 | |
| $2.93 | -0.08 | -2.7% | $2.91 | $2.99 | $2.91 | 60,000 | |
| $3.01 | +0.005 | +0.2% | $3.05 | $3.05 | $3.01 | 20,000 | |
| $3.005 | -0.03 | -1.0% | $3.01 | $3.01 | $3.005 | 8,000 | |
| $3.035 | +0.035 | +1.2% | $2.82 | $3.035 | $2.82 | 150,000 | |
| $3.00 | +0.02 | +0.7% | $3.09 | $3.09 | $3.00 | 2,000 | |
| $2.98 | -0.05 | -1.7% | $2.95 | $3.03 | $2.95 | 296,000 | |
| $3.03 | 0.00 | 0.0% | $2.95 | $3.03 | $2.95 | 296,000 | |
| $3.03 | 0.00 | 0.0% | $3.03 | $3.055 | $3.03 | 44,000 | |
| $3.03 | +0.08 | +2.7% | $3.30 | $3.30 | $3.03 | 48,000 | |
| $2.95 | -0.045 | -1.5% | $2.94 | $2.995 | $2.94 | 6,000 | |
| $2.995 | +0.045 | +1.5% | $2.94 | $2.995 | $2.94 | 6,000 | |
| $2.95 | -0.08 | -2.6% | $3.05 | $3.05 | $2.90 | 302,000 | |
| $3.03 | +0.08 | +2.7% | $3.05 | $3.05 | $2.90 | 302,000 | |
| $2.95 | -0.04 | -1.3% | $3.22 | $3.22 | $2.95 | 0 | |
| $2.99 | -0.01 | -0.3% | $3.22 | $3.22 | $2.99 | 6,000 | |
| $3.00 | -0.095 | -3.1% | $3.22 | $3.22 | $3.00 | 6,000 | |
| $3.095 | -0.015 | -0.5% | $3.00 | $3.11 | $3.00 | 4,000 | |
| $3.11 | 0.00 | 0.0% | $3.00 | $3.11 | $3.00 | 4,000 | |
| $3.11 | -0.04 | -1.3% | $2.725 | $3.15 | $2.725 | 8,000 | |
| $3.15 | +0.41 | +15.0% | $2.725 | $3.15 | $2.725 | 8,000 | |
| $2.74 | -0.10 | -3.5% | $3.20 | $3.20 | $2.585 | 32,000 | |
| $2.84 | -0.01 | -0.4% | $3.045 | $3.045 | $2.84 | 14,000 | |
| $2.85 | -0.075 | -2.6% | $3.045 | $3.045 | $2.85 | 14,000 | |
| $2.925 | -0.075 | -2.5% | $3.045 | $3.045 | $2.925 | 14,000 | |
| $3.00 | -0.20 | -6.3% | $3.045 | $3.045 | $3.00 | 14,000 | |
| $3.20 | +0.305 | +10.5% | $3.20 | $3.20 | $3.20 | 2,000 | |
| $2.895 | +0.245 | +9.2% | $2.75 | $2.90 | $2.60 | 192,000 | |
| $2.65 | -0.055 | -2.0% | $2.695 | $2.695 | $2.45 | 764,000 | |
| $2.705 | -0.165 | -5.7% | $2.85 | $2.85 | $2.705 | 218,000 | |
| $2.87 | -0.035 | -1.2% | $2.88 | $2.88 | $2.80 | 62,000 | |
| $2.905 | +0.005 | +0.2% | $2.98 | $2.98 | $2.905 | 16,000 |
- Ticker
- HKEX:6805
- Asset type
- Stock
- Exchange
- HKEX
- Currency
- HKD
What changed lately
Latest news release · Nov 3, 2026
Monthly Return of Equity Issuer on Movements in Securities-For the month ended 31 October 2026
Latest news
Next Day Disclosure Returns - Share Buyback
Oct 22, 2026
Closed $2.78 (-1.8%) on Oct 23, 2026
Supplemental announcement - continuing connected transactions the lease and related agreements
Oct 19, 2026
Closed $2.88 (0.0%) on Oct 20, 2026
Monthly Return of Equity Issuer on Movements in Securities-For the month ended 30 September 2026
Oct 7, 2026
Closed $2.84 (0.0%) on Oct 8, 2026
Interim Report 2026
Sep 24, 2026
Closed $3.00 (+3.8%) on Sep 25, 2026
Discloseable transaction - entering into of the construction contracts
Jun 18, 2026
Closed $3.28 (-0.6%) on Jun 22, 2026
Kimou Environmental Holding Limited on 6ix
- News releases
- 11 in the last 12 months · 11 in all · newest Nov 3, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Kimou Environmental Holding Limited.