KLN Logistics Group Limited (HKG:0636)
Hong Kong · Delayed Price · Currency is HKD 5.69
-0.05 (-0.79%)
Aug 7, 2026, 4:08 PM HKT
KLN Logistics Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 5.71 | 5.72 | 5.64 | 5.69 | 5.69 | -0.79% | 415,500 |
| Aug 6, 2026 | 5.75 | 5.75 | 5.66 | 5.73 | 5.73 | -1.55% | 760,190 |
| Aug 5, 2026 | 5.86 | 5.86 | 5.74 | 5.82 | 5.82 | - | 805,690 |
| Aug 4, 2026 | 5.92 | 5.98 | 5.81 | 5.82 | 5.82 | -1.77% | 674,500 |
| Aug 3, 2026 | 5.99 | 5.99 | 5.90 | 5.93 | 5.93 | -1.09% | 403,179 |
| Jul 31, 2026 | 6.04 | 6.04 | 5.94 | 5.99 | 5.99 | -0.33% | 376,000 |
| Jul 30, 2026 | 6.00 | 6.02 | 5.94 | 6.01 | 6.01 | 0.67% | 823,000 |
| Jul 29, 2026 | 5.98 | 6.05 | 5.94 | 5.97 | 5.97 | 0.17% | 818,500 |
| Jul 28, 2026 | 5.92 | 5.97 | 5.88 | 5.96 | 5.96 | 0.34% | 440,552 |
| Jul 27, 2026 | 5.98 | 6.00 | 5.91 | 5.94 | 5.94 | -0.50% | 427,000 |
| Jul 24, 2026 | 6.02 | 6.02 | 5.90 | 5.97 | 5.97 | -0.33% | 532,000 |
| Jul 23, 2026 | 5.96 | 5.99 | 5.90 | 5.99 | 5.99 | 0.50% | 879,031 |
| Jul 22, 2026 | 5.95 | 6.01 | 5.94 | 5.96 | 5.96 | -0.67% | 342,000 |
| Jul 21, 2026 | 5.95 | 6.03 | 5.95 | 6.00 | 6.00 | - | 742,500 |
| Jul 20, 2026 | 5.94 | 6.00 | 5.86 | 6.00 | 6.00 | 1.01% | 1,246,000 |
| Jul 17, 2026 | 5.98 | 6.01 | 5.87 | 5.94 | 5.94 | -0.67% | 1,327,500 |
| Jul 16, 2026 | 5.95 | 5.98 | 5.92 | 5.98 | 5.98 | 0.84% | 703,987 |
| Jul 15, 2026 | 5.87 | 5.94 | 5.86 | 5.93 | 5.93 | 1.02% | 407,000 |
| Jul 14, 2026 | 5.80 | 5.89 | 5.74 | 5.87 | 5.87 | 1.21% | 435,500 |
| Jul 13, 2026 | 5.72 | 5.80 | 5.68 | 5.80 | 5.80 | 1.22% | 400,000 |
| Jul 10, 2026 | 5.66 | 5.75 | 5.63 | 5.73 | 5.73 | 0.35% | 731,208 |
| Jul 9, 2026 | 5.78 | 5.78 | 5.65 | 5.71 | 5.71 | -1.38% | 745,500 |
| Jul 8, 2026 | 5.73 | 5.79 | 5.72 | 5.79 | 5.79 | 0.52% | 522,500 |
| Jul 7, 2026 | 5.77 | 5.78 | 5.72 | 5.76 | 5.76 | 0.17% | 497,000 |
| Jul 6, 2026 | 5.70 | 5.78 | 5.65 | 5.75 | 5.75 | 1.59% | 435,000 |
| Jul 3, 2026 | 5.57 | 5.71 | 5.57 | 5.66 | 5.66 | 1.62% | 519,000 |
| Jul 2, 2026 | 5.53 | 5.62 | 5.51 | 5.57 | 5.57 | 1.46% | 589,000 |
| Jun 30, 2026 | 5.57 | 5.57 | 5.45 | 5.49 | 5.49 | -1.44% | 1,014,500 |
| Jun 29, 2026 | 5.53 | 5.57 | 5.50 | 5.57 | 5.57 | 0.54% | 963,592 |
| Jun 26, 2026 | 5.54 | 5.54 | 5.45 | 5.54 | 5.54 | -0.36% | 3,087,000 |
| Jun 25, 2026 | 5.52 | 5.60 | 5.49 | 5.56 | 5.56 | -1.59% | 1,648,000 |
| Jun 24, 2026 | 5.73 | 5.73 | 5.51 | 5.65 | 5.65 | -0.53% | 1,726,833 |
| Jun 23, 2026 | 5.86 | 5.86 | 5.64 | 5.68 | 5.68 | -0.70% | 721,260 |
| Jun 22, 2026 | 5.88 | 5.89 | 5.67 | 5.72 | 5.72 | -2.72% | 1,334,500 |
| Jun 18, 2026 | 5.91 | 5.95 | 5.77 | 5.88 | 5.88 | -1.18% | 2,993,000 |
| Jun 17, 2026 | 6.01 | 6.02 | 5.93 | 5.95 | 5.95 | -1.00% | 930,000 |
| Jun 16, 2026 | 6.06 | 6.06 | 6.00 | 6.01 | 6.01 | -1.15% | 669,334 |
| Jun 15, 2026 | 6.12 | 6.18 | 6.06 | 6.08 | 6.08 | 0.50% | 287,000 |
| Jun 12, 2026 | 6.06 | 6.10 | 6.01 | 6.05 | 6.05 | 0.17% | 500,500 |
| Jun 11, 2026 | 6.09 | 6.09 | 5.94 | 6.04 | 6.04 | -0.66% | 1,654,052 |
| Jun 10, 2026 | 6.08 | 6.10 | 6.02 | 6.08 | 6.08 | - | 1,054,000 |
| Jun 9, 2026 | 5.98 | 6.12 | 5.96 | 6.08 | 6.08 | 1.16% | 596,750 |
| Jun 8, 2026 | 6.04 | 6.04 | 5.84 | 6.01 | 6.01 | -1.15% | 1,025,100 |
| Jun 5, 2026 | 6.10 | 6.12 | 6.04 | 6.08 | 6.08 | -0.33% | 408,500 |
| Jun 4, 2026 | 6.15 | 6.16 | 6.04 | 6.10 | 6.10 | -1.77% | 913,500 |
| Jun 3, 2026 | 6.29 | 6.29 | 6.14 | 6.21 | 6.21 | -0.96% | 472,500 |
| Jun 2, 2026 | 6.22 | 6.27 | 6.19 | 6.27 | 6.27 | 0.80% | 428,500 |
| Jun 1, 2026 | 6.10 | 6.22 | 6.10 | 6.22 | 6.22 | 1.30% | 957,500 |
| May 29, 2026 | 6.04 | 6.14 | 6.00 | 6.14 | 6.14 | 1.66% | 1,803,000 |
| May 28, 2026 | 6.06 | 6.08 | 6.00 | 6.04 | 6.04 | -0.82% | 950,500 |