KLN Logistics Group Limited (HKG:0636)
Hong Kong · Delayed Price · Currency is HKD 7.18
-0.08 (-1.10%)
Oct 31, 2025, 4:08 PM HKT
KLN Logistics Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 7.26 | 7.26 | 7.19 | 7.23 | - | -0.41% | 382,899 |
| Oct 30, 2025 | 7.20 | 7.29 | 7.15 | 7.26 | 7.26 | 1.11% | 1,131,777 |
| 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% | 1,118,000 |
| 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% | 3,854,688 |
| 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% | 984,000 |
| 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% | 605,033 |
| 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% | 707,500 |
| 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 |
| Sep 23, 2025 | 7.56 | 7.56 | 7.33 | 7.43 | 7.43 | -1.72% | 1,655,442 |
| Sep 22, 2025 | 7.64 | 7.74 | 7.51 | 7.56 | 7.56 | -2.07% | 1,085,936 |
| Sep 19, 2025 | 7.63 | 7.78 | 7.57 | 7.72 | 7.72 | 1.18% | 4,973,656 |
| Sep 18, 2025 | 7.82 | 7.90 | 7.57 | 7.63 | 7.63 | -2.43% | 2,330,000 |
| Sep 17, 2025 | 7.68 | 7.89 | 7.63 | 7.82 | 7.82 | 1.96% | 4,591,787 |
| Sep 16, 2025 | 7.58 | 7.70 | 7.56 | 7.67 | 7.67 | - | 957,263 |
| Sep 15, 2025 | 7.60 | 7.70 | 7.48 | 7.67 | 7.67 | 1.32% | 1,981,812 |
| Sep 12, 2025 | 7.61 | 7.71 | 7.50 | 7.57 | 7.57 | -0.66% | 1,947,855 |
| Sep 11, 2025 | 7.63 | 7.63 | 7.52 | 7.62 | 7.62 | - | 1,841,234 |
| Sep 10, 2025 | 7.55 | 7.64 | 7.51 | 7.62 | 7.62 | 0.93% | 2,322,220 |
| Sep 9, 2025 | 7.58 | 7.60 | 7.43 | 7.55 | 7.55 | -1.05% | 3,265,000 |
| Sep 8, 2025 | 7.50 | 7.67 | 7.50 | 7.63 | 7.52 | 2.14% | 2,265,044 |
| Sep 5, 2025 | 7.35 | 7.51 | 7.28 | 7.47 | 7.36 | 1.63% | 2,874,500 |
| Sep 4, 2025 | 7.57 | 7.57 | 7.24 | 7.35 | 7.24 | -0.68% | 2,105,000 |
| Sep 3, 2025 | 7.47 | 7.59 | 7.36 | 7.40 | 7.29 | -0.94% | 2,540,020 |
| Sep 2, 2025 | 7.70 | 7.71 | 7.41 | 7.47 | 7.36 | -2.23% | 2,984,500 |
| Sep 1, 2025 | 8.01 | 8.02 | 7.58 | 7.64 | 7.53 | -4.62% | 7,253,000 |
| Aug 29, 2025 | 9.10 | 9.10 | 8.00 | 8.01 | 7.89 | -11.20% | 9,289,500 |
| Aug 28, 2025 | 9.25 | 9.41 | 8.83 | 9.02 | 8.89 | -2.91% | 3,708,655 |
| Aug 27, 2025 | 9.49 | 9.53 | 9.20 | 9.29 | 9.16 | -1.90% | 2,509,000 |
| Aug 26, 2025 | 9.15 | 9.54 | 9.03 | 9.47 | 9.33 | 3.50% | 3,615,014 |
| Aug 25, 2025 | 9.27 | 9.40 | 9.07 | 9.15 | 9.02 | -0.76% | 2,613,716 |
| Aug 22, 2025 | 9.29 | 9.31 | 9.08 | 9.22 | 9.09 | -0.75% | 2,525,000 |
| Aug 21, 2025 | 9.44 | 9.54 | 9.15 | 9.29 | 9.16 | -0.21% | 3,537,415 |
| Aug 20, 2025 | 8.90 | 9.79 | 8.75 | 9.31 | 9.18 | 5.68% | 11,280,992 |