KangLi International Holdings Limited (HKG:6890)
Hong Kong · Delayed Price · Currency is HKD 0.3900
+0.0450 (13.04%)
May 7, 2026, 3:53 PM HKT
HKG:6890 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 13.04% | 180,000 |
| May 6, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| May 5, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| May 4, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 10,000 |
| Apr 30, 2026 | 0.36 | 0.36 | 0.33 | 0.35 | 0.35 | -2.82% | 56,000 |
| Apr 29, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Apr 28, 2026 | 0.35 | 0.35 | 0.33 | 0.36 | 0.36 | -1.39% | 48,000 |
| Apr 27, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Apr 24, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Apr 23, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 100,000 |
| Apr 22, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Apr 21, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 126,000 |
| Apr 20, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | 2.86% | 138,000 |
| Apr 17, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Apr 16, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Apr 15, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Apr 14, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 298,000 |
| Apr 13, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.45% | 442,000 |
| Apr 10, 2026 | 0.35 | 0.35 | 0.33 | 0.35 | 0.35 | -1.43% | 90,000 |
| Apr 9, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.41% | 2,000 |
| Apr 8, 2026 | 0.37 | 0.37 | 0.34 | 0.36 | 0.36 | -4.05% | 452,000 |
| Apr 2, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Apr 1, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Mar 31, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Mar 30, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Mar 27, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Mar 26, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Mar 25, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Mar 24, 2026 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | -7.50% | 170,000 |
| Mar 23, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.27% | 134,000 |
| Mar 20, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 19, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 2,000 |
| Mar 18, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 17, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 16, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 13, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 12, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 11, 2026 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 6.76% | 208,000 |
| Mar 10, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.37% | 44,000 |
| Mar 9, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Mar 6, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Mar 5, 2026 | 0.36 | 0.37 | 0.35 | 0.37 | 0.37 | 4.29% | 26,000 |
| Mar 4, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.41% | 2,000 |
| Mar 3, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Mar 2, 2026 | 0.35 | 0.35 | 0.34 | 0.36 | 0.36 | -1.39% | 26,000 |
| Feb 27, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Feb 26, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Feb 25, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Feb 24, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Feb 23, 2026 | 0.39 | 0.39 | 0.34 | 0.36 | 0.36 | -4.00% | 114,000 |