KLN Logistics Group Limited (HKG:0636)
Hong Kong · Delayed Price · Currency is HKD 6.99
-0.11 (-1.55%)
At close: Dec 5, 2025
KLN Logistics Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.07 | 7.14 | 6.99 | 6.99 | 6.99 | -1.55% | 1,979,000 |
| Dec 4, 2025 | 7.07 | 7.10 | 7.03 | 7.10 | 7.10 | 0.28% | 353,312 |
| Dec 3, 2025 | 7.15 | 7.16 | 7.04 | 7.08 | 7.08 | -0.56% | 646,841 |
| Dec 2, 2025 | 7.12 | 7.12 | 6.99 | 7.12 | 7.12 | 1.14% | 688,961 |
| Dec 1, 2025 | 7.06 | 7.09 | 6.98 | 7.04 | 7.04 | 0.14% | 712,000 |
| Nov 28, 2025 | 6.97 | 7.06 | 6.95 | 7.03 | 7.03 | -0.14% | 544,604 |
| Nov 27, 2025 | 6.97 | 7.07 | 6.94 | 7.04 | 7.04 | 1.15% | 505,500 |
| Nov 26, 2025 | 7.14 | 7.14 | 6.96 | 6.96 | 6.96 | -0.29% | 645,230 |
| Nov 25, 2025 | 6.95 | 7.03 | 6.95 | 6.98 | 6.98 | 0.43% | 280,972 |
| Nov 24, 2025 | 6.88 | 6.98 | 6.88 | 6.95 | 6.95 | 0.87% | 989,883 |
| Nov 21, 2025 | 6.93 | 7.02 | 6.86 | 6.89 | 6.89 | -2.41% | 1,063,530 |
| Nov 20, 2025 | 7.00 | 7.07 | 6.98 | 7.06 | 7.06 | 0.86% | 778,742 |
| Nov 19, 2025 | 6.95 | 7.03 | 6.92 | 7.00 | 7.00 | 1.01% | 1,172,134 |
| Nov 18, 2025 | 7.09 | 7.09 | 6.91 | 6.93 | 6.93 | -2.81% | 2,714,790 |
| Nov 17, 2025 | 7.21 | 7.21 | 7.07 | 7.13 | 7.13 | -1.11% | 1,028,500 |
| Nov 14, 2025 | 7.28 | 7.32 | 7.20 | 7.21 | 7.21 | -0.96% | 834,003 |
| Nov 13, 2025 | 7.24 | 7.30 | 7.11 | 7.28 | 7.28 | 1.11% | 1,637,500 |
| Nov 12, 2025 | 7.18 | 7.20 | 7.03 | 7.20 | 7.20 | 0.14% | 1,843,100 |
| Nov 11, 2025 | 7.20 | 7.27 | 7.13 | 7.19 | 7.19 | -0.14% | 3,231,000 |
| Nov 10, 2025 | 7.07 | 7.24 | 7.05 | 7.20 | 7.20 | 3.30% | 936,705 |
| Nov 7, 2025 | 6.97 | 7.03 | 6.91 | 6.97 | 6.97 | -1.13% | 1,032,500 |
| Nov 6, 2025 | 7.04 | 7.06 | 6.94 | 7.05 | 7.05 | 1.15% | 1,106,000 |
| Nov 5, 2025 | 6.98 | 7.00 | 6.78 | 6.97 | 6.97 | -0.14% | 1,352,535 |
| Nov 4, 2025 | 7.04 | 7.10 | 6.97 | 6.98 | 6.98 | -0.99% | 2,138,349 |
| Nov 3, 2025 | 7.17 | 7.17 | 7.00 | 7.05 | 7.05 | -1.81% | 2,052,000 |
| Oct 31, 2025 | 7.26 | 7.26 | 7.13 | 7.18 | 7.18 | -1.10% | 1,003,399 |
| Oct 30, 2025 | 7.20 | 7.29 | 7.15 | 7.26 | 7.26 | 1.11% | 1,216,277 |
| Oct 28, 2025 | 7.21 | 7.26 | 7.13 | 7.18 | 7.18 | -0.97% | 695,500 |
| Oct 27, 2025 | 7.24 | 7.35 | 7.21 | 7.25 | 7.25 | 0.97% | 899,684 |
| Oct 24, 2025 | 7.12 | 7.30 | 7.12 | 7.18 | 7.18 | -0.69% | 923,000 |
| Oct 23, 2025 | 7.34 | 7.35 | 7.15 | 7.23 | 7.23 | -0.28% | 1,117,000 |
| Oct 22, 2025 | 7.14 | 7.30 | 7.11 | 7.25 | 7.25 | 1.12% | 1,339,350 |
| Oct 21, 2025 | 7.20 | 7.22 | 7.11 | 7.17 | 7.17 | -0.42% | 935,500 |
| Oct 20, 2025 | 7.00 | 7.23 | 7.00 | 7.20 | 7.20 | 3.15% | 942,000 |
| Oct 17, 2025 | 7.07 | 7.22 | 6.96 | 6.98 | 6.98 | -3.06% | 3,840,188 |
| Oct 16, 2025 | 7.15 | 7.20 | 7.10 | 7.20 | 7.20 | -0.28% | 735,280 |
| Oct 15, 2025 | 7.15 | 7.25 | 7.15 | 7.22 | 7.22 | 1.26% | 2,194,332 |
| Oct 14, 2025 | 7.24 | 7.33 | 7.09 | 7.13 | 7.13 | -2.33% | 983,500 |
| Oct 13, 2025 | 7.18 | 7.30 | 7.00 | 7.30 | 7.30 | 0.27% | 2,603,000 |
| Oct 10, 2025 | 7.22 | 7.38 | 7.22 | 7.28 | 7.28 | -0.82% | 1,216,040 |
| Oct 9, 2025 | 7.18 | 7.38 | 7.18 | 7.34 | 7.34 | 2.23% | 1,354,988 |
| Oct 8, 2025 | 7.18 | 7.18 | 7.06 | 7.18 | 7.18 | -0.55% | 604,533 |
| Oct 6, 2025 | 7.33 | 7.33 | 7.10 | 7.22 | 7.22 | -0.41% | 616,132 |
| Oct 3, 2025 | 7.29 | 7.29 | 7.18 | 7.25 | 7.25 | -0.68% | 705,000 |
| Oct 2, 2025 | 7.47 | 7.47 | 7.25 | 7.30 | 7.30 | -1.35% | 1,511,978 |
| Sep 30, 2025 | 7.52 | 7.52 | 7.34 | 7.40 | 7.40 | -0.27% | 697,926 |
| Sep 29, 2025 | 7.45 | 7.45 | 7.30 | 7.42 | 7.42 | -0.54% | 1,313,500 |
| Sep 26, 2025 | 7.39 | 7.50 | 7.23 | 7.46 | 7.46 | 0.95% | 2,114,690 |
| Sep 25, 2025 | 7.61 | 7.61 | 7.33 | 7.39 | 7.39 | -1.73% | 1,209,500 |
| Sep 24, 2025 | 7.55 | 7.60 | 7.44 | 7.52 | 7.52 | 1.21% | 1,556,351 |