KML Technology Group Limited (HKG:8065)
Hong Kong · Delayed Price · Currency is HKD 0.1350
-0.0040 (-2.88%)
Jun 18, 2026, 4:08 PM HKT
KML Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.88% | 160,000 |
| Jun 17, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.71% | 45,000 |
| Jun 16, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | 2.19% | 30,000 |
| Jun 15, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Jun 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Jun 11, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.72% | 35,000 |
| Jun 10, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 160,000 |
| Jun 9, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.72% | 95,000 |
| Jun 8, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 55,000 |
| Jun 5, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 20,000 |
| Jun 4, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Jun 3, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.72% | 95,000 |
| Jun 2, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.82% | 220,000 |
| Jun 1, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.16% | 200,000 |
| May 29, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -3.47% | 370,000 |
| 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% | - |