KLN Logistics Group Limited (HKG:0636)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
7.40
-0.02 (-0.27%)
Sep 30, 2025, 4:08 PM HKT

KLN Logistics Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20257.527.527.347.407.40-0.27%633,926
Sep 29, 20257.457.457.307.427.42-0.54%1,313,500
Sep 26, 20257.397.507.237.467.460.95%2,114,690
Sep 25, 20257.617.617.337.397.39-1.73%1,209,500
Sep 24, 20257.557.607.447.527.521.21%1,556,351
Sep 23, 20257.567.567.337.437.43-1.72%1,655,442
Sep 22, 20257.647.747.517.567.56-2.07%1,085,936
Sep 19, 20257.637.787.577.727.721.18%4,973,656
Sep 18, 20257.827.907.577.637.63-2.43%2,330,000
Sep 17, 20257.687.897.637.827.821.96%4,591,787
Sep 16, 20257.587.707.567.677.67-957,263
Sep 15, 20257.607.707.487.677.671.32%1,981,812
Sep 12, 20257.617.717.507.577.57-0.66%1,947,855
Sep 11, 20257.637.637.527.627.62-1,841,234
Sep 10, 20257.557.647.517.627.620.93%2,322,220
Sep 9, 20257.587.607.437.557.55-1.05%3,265,000
Sep 8, 20257.507.677.507.637.522.14%2,265,044
Sep 5, 20257.357.517.287.477.361.63%2,874,500
Sep 4, 20257.577.577.247.357.24-0.68%2,105,000
Sep 3, 20257.477.597.367.407.29-0.94%2,540,020
Sep 2, 20257.707.717.417.477.36-2.23%2,984,500
Sep 1, 20258.018.027.587.647.53-4.62%7,253,000
Aug 29, 20259.109.108.008.017.89-11.20%9,289,500
Aug 28, 20259.259.418.839.028.89-2.91%3,708,655
Aug 27, 20259.499.539.209.299.16-1.90%2,509,000
Aug 26, 20259.159.549.039.479.333.50%3,615,014
Aug 25, 20259.279.409.079.159.02-0.76%2,613,716
Aug 22, 20259.299.319.089.229.09-0.75%2,525,000
Aug 21, 20259.449.549.159.299.16-0.21%3,537,415
Aug 20, 20258.909.798.759.319.185.68%11,280,992
Aug 19, 20258.709.068.688.818.681.38%2,499,215
Aug 18, 20258.618.838.588.698.560.81%834,169
Aug 15, 20258.828.878.628.628.50-2.93%1,584,000
Aug 14, 20258.708.888.708.888.752.42%1,581,682
Aug 13, 20258.588.768.568.678.551.88%1,628,604
Aug 12, 20258.448.578.438.518.390.83%696,000
Aug 11, 20258.478.488.338.448.32-0.71%532,176
Aug 8, 20258.518.558.428.508.38-0.12%745,500
Aug 7, 20258.458.518.318.518.391.43%688,209
Aug 6, 20258.348.448.278.398.271.57%757,604
Aug 5, 20258.348.398.198.268.14-0.24%828,000
Aug 4, 20258.298.348.168.288.16-0.12%821,995
Aug 1, 20258.258.498.258.298.170.48%994,739
Jul 31, 20258.538.618.248.258.13-4.18%1,212,556
Jul 30, 20258.748.808.518.618.49-1.60%1,385,500
Jul 29, 20258.808.808.658.758.620.46%691,204
Jul 28, 20259.009.008.708.718.58-2.90%1,848,597
Jul 25, 20258.779.048.668.978.842.87%1,652,308
Jul 24, 20258.548.918.548.728.591.75%2,208,067
Jul 23, 20258.588.788.518.578.45-0.92%1,521,598