KLN Logistics Group Limited (HKG:0636)
Hong Kong · Delayed Price · Currency is HKD 5.87
+0.12 (2.09%)
Sep 4, 2026, 4:08 PM HKT
KLN Logistics Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 5.80 | 5.88 | 5.79 | 5.87 | 5.87 | 2.09% | 856,178 |
| Sep 3, 2026 | 5.83 | 5.87 | 5.74 | 5.75 | 5.75 | -1.37% | 1,957,400 |
| Sep 2, 2026 | 5.95 | 5.99 | 5.80 | 5.83 | 5.83 | -1.93% | 1,316,000 |
| Sep 1, 2026 | 5.69 | 6.15 | 5.65 | 5.95 | 5.95 | 7.21% | 8,977,338 |
| Aug 31, 2026 | 5.89 | 5.89 | 5.55 | 5.55 | 5.55 | -5.94% | 12,150,494 |
| Aug 28, 2026 | 5.80 | 5.90 | 5.73 | 5.90 | 5.90 | 2.34% | 756,500 |
| Aug 27, 2026 | 5.85 | 5.85 | 5.70 | 5.76 | 5.76 | -0.69% | 736,159 |
| Aug 26, 2026 | 5.97 | 5.97 | 5.77 | 5.80 | 5.80 | -0.60% | 837,000 |
| Aug 25, 2026 | 5.89 | 5.91 | 5.83 | 5.84 | 5.84 | -0.60% | 434,588 |
| Aug 24, 2026 | 5.92 | 5.94 | 5.84 | 5.87 | 5.87 | -1.01% | 624,508 |
| Aug 21, 2026 | 6.16 | 6.20 | 5.93 | 5.93 | 5.93 | -4.35% | 1,432,267 |
| Aug 20, 2026 | 5.94 | 6.20 | 5.80 | 6.20 | 6.20 | 6.53% | 4,722,361 |
| Aug 19, 2026 | 5.90 | 5.92 | 5.82 | 5.82 | 5.82 | -1.36% | 1,160,648 |
| Aug 18, 2026 | 5.86 | 5.95 | 5.82 | 5.90 | 5.90 | 0.08% | 1,085,192 |
| Aug 17, 2026 | 5.85 | 5.93 | 5.82 | 5.90 | 5.90 | 0.94% | 720,000 |
| Aug 14, 2026 | 5.82 | 5.89 | 5.79 | 5.84 | 5.84 | 0.78% | 538,000 |
| Aug 13, 2026 | 5.86 | 5.86 | 5.68 | 5.80 | 5.80 | -0.52% | 1,485,712 |
| Aug 12, 2026 | 5.86 | 5.88 | 5.76 | 5.83 | 5.83 | -0.60% | 731,104 |
| Aug 11, 2026 | 5.88 | 5.93 | 5.82 | 5.86 | 5.86 | -0.76% | 607,000 |
| Aug 10, 2026 | 5.74 | 5.96 | 5.69 | 5.91 | 5.91 | 3.87% | 1,196,311 |
| 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 |