KLN Logistics Group Limited (HKG:0636)
Hong Kong · Delayed Price · Currency is HKD 5.61
+0.09 (1.63%)
Nov 4, 2026, 4:08 PM HKT
KLN Logistics Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 5.49 | 5.61 | 5.49 | 5.61 | 5.61 | 1.63% | 613,000 |
| Nov 3, 2026 | 5.51 | 5.55 | 5.48 | 5.52 | 5.52 | -0.36% | 976,208 |
| Nov 2, 2026 | 5.58 | 5.60 | 5.51 | 5.54 | 5.54 | - | 638,000 |
| Oct 30, 2026 | 5.49 | 5.60 | 5.46 | 5.54 | 5.54 | 0.27% | 518,000 |
| Oct 29, 2026 | 5.50 | 5.54 | 5.47 | 5.52 | 5.52 | -0.27% | 605,500 |
| Oct 28, 2026 | 5.50 | 5.58 | 5.50 | 5.54 | 5.54 | -0.18% | 320,052 |
| Oct 27, 2026 | 5.57 | 5.64 | 5.48 | 5.55 | 5.55 | -0.18% | 378,040 |
| Oct 26, 2026 | 5.55 | 5.58 | 5.50 | 5.56 | 5.56 | 0.18% | 514,500 |
| Oct 23, 2026 | 5.54 | 5.65 | 5.49 | 5.55 | 5.55 | -0.72% | 624,065 |
| Oct 22, 2026 | 5.68 | 5.68 | 5.59 | 5.59 | 5.59 | -1.93% | 713,500 |
| Oct 21, 2026 | 5.73 | 5.76 | 5.67 | 5.70 | 5.70 | -1.13% | 571,000 |
| Oct 20, 2026 | 5.77 | 5.79 | 5.73 | 5.76 | 5.76 | - | 337,000 |
| Oct 16, 2026 | 5.88 | 5.90 | 5.76 | 5.76 | 5.76 | -1.37% | 629,500 |
| Oct 15, 2026 | 6.08 | 6.18 | 5.78 | 5.84 | 5.84 | -3.95% | 3,852,000 |
| Oct 14, 2026 | 6.08 | 6.10 | 6.03 | 6.08 | 6.08 | 1.25% | 636,095 |
| Oct 13, 2026 | 5.94 | 6.04 | 5.89 | 6.01 | 6.01 | 1.18% | 1,326,000 |
| Oct 12, 2026 | 5.93 | 5.95 | 5.85 | 5.94 | 5.94 | 1.02% | 469,500 |
| Oct 9, 2026 | 5.82 | 5.93 | 5.82 | 5.88 | 5.88 | 0.51% | 293,830 |
| Oct 8, 2026 | 5.78 | 5.91 | 5.78 | 5.85 | 5.85 | 0.17% | 493,257 |
| Oct 7, 2026 | 5.89 | 5.97 | 5.79 | 5.84 | 5.84 | -0.43% | 384,656 |
| Oct 6, 2026 | 5.89 | 5.89 | 5.80 | 5.86 | 5.86 | 1.21% | 315,000 |
| Oct 5, 2026 | 5.82 | 5.86 | 5.73 | 5.79 | 5.79 | -0.17% | 375,500 |
| Oct 2, 2026 | 6.15 | 6.15 | 5.72 | 5.80 | 5.80 | -2.52% | 387,000 |
| Sep 30, 2026 | 5.83 | 6.15 | 5.83 | 5.95 | 5.95 | 0.17% | 2,459,000 |
| Sep 29, 2026 | 5.89 | 6.00 | 5.88 | 5.94 | 5.94 | 0.93% | 1,992,260 |
| Sep 28, 2026 | 5.77 | 5.89 | 5.73 | 5.89 | 5.89 | 3.70% | 1,283,802 |
| Sep 25, 2026 | 5.75 | 5.76 | 5.61 | 5.68 | 5.68 | -1.56% | 642,500 |
| Sep 24, 2026 | 5.79 | 5.82 | 5.76 | 5.77 | 5.77 | -0.52% | 409,840 |
| Sep 23, 2026 | 5.95 | 5.95 | 5.78 | 5.80 | 5.80 | -1.28% | 502,500 |
| Sep 22, 2026 | 5.95 | 5.95 | 5.85 | 5.87 | 5.87 | -1.34% | 617,000 |
| Sep 21, 2026 | 5.88 | 5.95 | 5.88 | 5.95 | 5.95 | 1.36% | 1,022,240 |
| Sep 18, 2026 | 5.91 | 5.91 | 5.79 | 5.87 | 5.87 | 0.17% | 4,863,025 |
| Sep 17, 2026 | 5.93 | 5.93 | 5.80 | 5.86 | 5.86 | -1.60% | 1,140,270 |
| Sep 16, 2026 | 5.95 | 5.98 | 5.91 | 5.96 | 5.96 | 0.08% | 724,500 |
| Sep 15, 2026 | 5.97 | 5.99 | 5.92 | 5.95 | 5.95 | -0.08% | 823,416 |
| Sep 14, 2026 | 6.10 | 6.10 | 5.92 | 5.96 | 5.96 | -2.30% | 657,500 |
| Sep 11, 2026 | 6.09 | 6.10 | 6.02 | 6.10 | 6.10 | 1.25% | 1,363,990 |
| Sep 10, 2026 | 6.03 | 6.14 | 6.00 | 6.02 | 6.02 | -0.91% | 1,736,360 |
| Sep 9, 2026 | 5.71 | 6.08 | 5.71 | 6.08 | 6.08 | 7.52% | 4,048,137 |
| Sep 8, 2026 | 5.76 | 5.80 | 5.75 | 5.77 | 5.65 | - | 570,017 |
| Sep 7, 2026 | 5.86 | 5.87 | 5.76 | 5.77 | 5.65 | -1.70% | 609,500 |
| Sep 4, 2026 | 5.80 | 5.88 | 5.79 | 5.87 | 5.75 | 2.09% | 856,178 |
| Sep 3, 2026 | 5.83 | 5.87 | 5.74 | 5.75 | 5.63 | -1.37% | 1,957,400 |
| Sep 2, 2026 | 5.95 | 5.99 | 5.80 | 5.83 | 5.71 | -1.93% | 1,316,000 |
| Sep 1, 2026 | 5.69 | 6.15 | 5.65 | 5.95 | 5.82 | 7.21% | 8,977,338 |
| Aug 31, 2026 | 5.89 | 5.89 | 5.55 | 5.55 | 5.43 | -5.94% | 12,150,494 |
| Aug 28, 2026 | 5.80 | 5.90 | 5.73 | 5.90 | 5.77 | 2.34% | 756,500 |
| Aug 27, 2026 | 5.85 | 5.85 | 5.70 | 5.76 | 5.64 | -0.69% | 736,159 |
| Aug 26, 2026 | 5.97 | 5.97 | 5.77 | 5.80 | 5.68 | -0.60% | 837,000 |
| Aug 25, 2026 | 5.89 | 5.91 | 5.83 | 5.84 | 5.71 | -0.60% | 434,588 |