KLN Logistics Group Limited (HKG:0636)
Hong Kong · Delayed Price · Currency is HKD 7.58
+0.03 (0.40%)
Sep 10, 2025, 1:44 PM HKT
KLN Logistics Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 7.58 | 7.60 | 7.43 | 7.53 | 7.53 | -1.31% | 3,141,500 |
| 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 |
| Aug 19, 2025 | 8.70 | 9.06 | 8.68 | 8.81 | 8.68 | 1.38% | 2,499,215 |
| Aug 18, 2025 | 8.61 | 8.83 | 8.58 | 8.69 | 8.56 | 0.81% | 834,169 |
| Aug 15, 2025 | 8.82 | 8.87 | 8.62 | 8.62 | 8.50 | -2.93% | 1,584,000 |
| Aug 14, 2025 | 8.70 | 8.88 | 8.70 | 8.88 | 8.75 | 2.42% | 1,581,682 |
| Aug 13, 2025 | 8.58 | 8.76 | 8.56 | 8.67 | 8.55 | 1.88% | 1,628,604 |
| Aug 12, 2025 | 8.44 | 8.57 | 8.43 | 8.51 | 8.39 | 0.83% | 696,000 |
| Aug 11, 2025 | 8.47 | 8.48 | 8.33 | 8.44 | 8.32 | -0.71% | 532,176 |
| Aug 8, 2025 | 8.51 | 8.55 | 8.42 | 8.50 | 8.38 | -0.12% | 745,500 |
| Aug 7, 2025 | 8.45 | 8.51 | 8.31 | 8.51 | 8.39 | 1.43% | 688,209 |
| Aug 6, 2025 | 8.34 | 8.44 | 8.27 | 8.39 | 8.27 | 1.57% | 757,604 |
| Aug 5, 2025 | 8.34 | 8.39 | 8.19 | 8.26 | 8.14 | -0.24% | 828,000 |
| Aug 4, 2025 | 8.29 | 8.34 | 8.16 | 8.28 | 8.16 | -0.12% | 821,995 |
| Aug 1, 2025 | 8.25 | 8.49 | 8.25 | 8.29 | 8.17 | 0.48% | 994,739 |
| Jul 31, 2025 | 8.53 | 8.61 | 8.24 | 8.25 | 8.13 | -4.18% | 1,212,556 |
| Jul 30, 2025 | 8.74 | 8.80 | 8.51 | 8.61 | 8.49 | -1.60% | 1,385,500 |
| Jul 29, 2025 | 8.80 | 8.80 | 8.65 | 8.75 | 8.62 | 0.46% | 691,204 |
| Jul 28, 2025 | 9.00 | 9.00 | 8.70 | 8.71 | 8.58 | -2.90% | 1,848,597 |
| Jul 25, 2025 | 8.77 | 9.04 | 8.66 | 8.97 | 8.84 | 2.87% | 1,652,308 |
| Jul 24, 2025 | 8.54 | 8.91 | 8.54 | 8.72 | 8.59 | 1.75% | 2,208,067 |
| Jul 23, 2025 | 8.58 | 8.78 | 8.51 | 8.57 | 8.45 | -0.92% | 1,521,598 |
| Jul 22, 2025 | 8.56 | 8.65 | 8.39 | 8.65 | 8.53 | 0.23% | 2,348,694 |
| Jul 21, 2025 | 8.70 | 8.78 | 8.54 | 8.63 | 8.51 | -0.35% | 1,196,015 |
| Jul 18, 2025 | 8.62 | 8.67 | 8.54 | 8.66 | 8.54 | 0.46% | 1,379,983 |
| Jul 17, 2025 | 8.65 | 8.68 | 8.43 | 8.62 | 8.50 | -0.35% | 3,134,500 |
| Jul 16, 2025 | 8.14 | 8.69 | 8.14 | 8.65 | 8.53 | 6.66% | 7,870,785 |
| Jul 15, 2025 | 8.18 | 8.29 | 8.06 | 8.11 | 7.99 | -1.22% | 2,263,250 |
| Jul 14, 2025 | 7.70 | 8.23 | 7.66 | 8.21 | 8.09 | 6.90% | 4,487,500 |
| Jul 11, 2025 | 7.59 | 7.70 | 7.56 | 7.68 | 7.57 | 1.59% | 1,704,000 |
| Jul 10, 2025 | 7.58 | 7.62 | 7.48 | 7.56 | 7.45 | - | 2,434,243 |
| Jul 9, 2025 | 7.57 | 7.58 | 7.43 | 7.56 | 7.45 | 0.13% | 562,000 |
| Jul 8, 2025 | 7.51 | 7.56 | 7.46 | 7.55 | 7.44 | 0.27% | 548,031 |
| Jul 7, 2025 | 7.47 | 7.53 | 7.39 | 7.53 | 7.42 | 0.80% | 633,250 |
| Jul 4, 2025 | 7.56 | 7.57 | 7.35 | 7.47 | 7.36 | -1.84% | 1,008,000 |
| Jul 3, 2025 | 7.68 | 7.74 | 7.55 | 7.61 | 7.50 | -1.30% | 601,000 |
| Jul 2, 2025 | 7.70 | 7.76 | 7.63 | 7.71 | 7.60 | 1.58% | 1,861,813 |