KML Technology Group Limited (HKG:8065)
Hong Kong · Delayed Price · Currency is HKD 0.1150
-0.0060 (-4.96%)
Apr 1, 2026, 3:53 PM HKT
KML Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.96% | 600,000 |
| Mar 31, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 45,000 |
| Mar 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.82% | 140,000 |
| Mar 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 105,000 |
| Mar 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 125,000 |
| Mar 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 180,000 |
| Mar 17, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 20,000 |
| Mar 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 15,000 |
| Mar 13, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.82% | 155,000 |
| Mar 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 11, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 0.83% | 75,000 |
| Mar 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.82% | 80,000 |
| Mar 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 80,000 |
| Mar 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 205,000 |
| Mar 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 305,000 |
| Mar 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.81% | - |
| Feb 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 75,000 |
| Feb 26, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -1.60% | 175,000 |
| Feb 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.79% | - |
| Feb 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.79% | 95,000 |
| Feb 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.42% | 50,000 |
| Feb 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Feb 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Feb 13, 2026 | 0.13 | 0.13 | 0.13 | 0.12 | 0.12 | 4.20% | 120,000 |
| Feb 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | - |
| Feb 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.67% | 165,000 |
| Feb 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 5,000 |
| Feb 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.69% | 60,000 |
| Feb 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Feb 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Feb 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Feb 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.84% | 105,000 |
| Feb 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jan 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jan 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jan 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jan 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 15,000 |
| Jan 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.23% | 45,000 |
| Jan 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.33% | 135,000 |
| Jan 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jan 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 160,000 |
| Jan 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jan 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |