KML Technology Group Limited (HKG:8065)
Hong Kong · Delayed Price · Currency is HKD 0.1440
+0.0180 (14.29%)
May 28, 2026, 3:59 PM HKT
KML Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 0.13 | 0.16 | 0.13 | 0.14 | 0.14 | 14.29% | 415,000 |
| May 27, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 2.44% | 3,360,000 |
| May 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.82% | 80,000 |
| May 22, 2026 | 0.13 | 0.13 | 0.13 | 0.12 | 0.12 | 0.83% | 50,000 |
| May 21, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 40,000 |
| May 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| May 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| May 18, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.83% | 65,000 |
| May 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 215,000 |
| May 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 960,000 |
| May 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.64% | 10,000 |
| May 12, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -2.40% | 600,000 |
| May 11, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.10% | 60,000 |
| May 8, 2026 | 0.12 | 0.15 | 0.12 | 0.13 | 0.13 | 10.26% | 2,050,000 |
| May 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 215,000 |
| May 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| May 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | 15,000 |
| May 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 660,000 |
| Apr 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 95,000 |
| Apr 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | 190,000 |
| Apr 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 25,000 |
| Apr 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.67% | 50,000 |
| Apr 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 95,000 |
| Apr 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.42% | 225,000 |
| Apr 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 105,000 |
| Apr 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 175,000 |
| Apr 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.74% | - |
| Apr 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| 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 |