Keli Motor Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	11.76	11.91	11.71	11.91	11.91	1.02%	5,196,288
Mar 5, 2026	11.69	11.89	11.66	11.79	11.79	2.34%	8,386,255
Mar 4, 2026	11.51	11.72	11.47	11.52	11.52	-1.12%	8,131,480
Mar 3, 2026	12.18	12.21	11.63	11.65	11.65	-3.88%	13,452,500
Mar 2, 2026	12.28	12.39	12.11	12.12	12.12	-3.35%	12,298,880
Feb 27, 2026	12.64	12.64	12.49	12.54	12.54	-0.71%	7,373,035
Feb 26, 2026	12.74	12.75	12.57	12.63	12.63	-0.86%	7,970,551
Feb 25, 2026	12.77	12.86	12.71	12.74	12.74	-0.08%	9,289,692
Feb 24, 2026	13.06	13.12	12.73	12.75	12.75	-0.16%	11,070,940
Feb 13, 2026	12.60	12.85	12.60	12.77	12.77	1.03%	9,783,102
Feb 12, 2026	12.66	12.73	12.60	12.64	12.64	-0.39%	5,290,205
Feb 11, 2026	12.66	12.70	12.58	12.69	12.69	0.24%	4,671,003
Feb 10, 2026	12.65	12.72	12.55	12.66	12.66	0.08%	6,562,383
Feb 9, 2026	12.58	12.70	12.49	12.65	12.65	1.61%	6,949,467
Feb 6, 2026	12.35	12.56	12.25	12.45	12.45	0.16%	7,283,197
Feb 5, 2026	12.52	12.58	12.41	12.43	12.43	-0.80%	6,879,145
Feb 4, 2026	12.63	12.67	12.48	12.53	12.53	-1.18%	8,730,022
Feb 3, 2026	12.58	12.70	12.51	12.68	12.68	1.44%	7,485,989
Feb 2, 2026	12.56	12.73	12.48	12.50	12.50	-0.79%	10,896,800
Jan 30, 2026	12.59	12.85	12.35	12.60	12.60	0.48%	11,636,210
Jan 29, 2026	12.76	12.88	12.50	12.54	12.54	-2.11%	12,301,630
Jan 28, 2026	13.10	13.10	12.78	12.81	12.81	-2.59%	13,456,490
Jan 27, 2026	13.16	13.26	12.73	13.15	13.15	-0.60%	16,655,570
Jan 26, 2026	13.70	13.77	13.14	13.23	13.23	-2.86%	21,520,960
Jan 23, 2026	13.57	13.63	13.45	13.62	13.62	0.59%	16,391,695
Jan 22, 2026	13.46	13.72	13.44	13.54	13.54	0.82%	14,588,450
Jan 21, 2026	13.27	13.53	13.22	13.43	13.43	0.45%	11,779,330
Jan 20, 2026	13.49	13.58	13.28	13.37	13.37	-0.82%	13,579,740
Jan 19, 2026	13.43	13.59	13.38	13.48	13.48	0.37%	13,569,980
Jan 16, 2026	13.24	13.49	13.18	13.43	13.43	2.05%	16,352,150
Jan 15, 2026	13.24	13.30	13.05	13.16	13.16	-0.60%	10,956,830
Jan 14, 2026	13.36	13.55	13.13	13.24	13.24	-0.97%	18,729,090
Jan 13, 2026	13.65	13.75	13.36	13.37	13.37	-2.05%	20,337,986
Jan 12, 2026	13.43	13.66	13.33	13.65	13.65	2.02%	20,799,860
Jan 9, 2026	13.26	13.44	13.19	13.38	13.38	0.90%	14,135,810
Jan 8, 2026	13.16	13.33	13.11	13.26	13.26	0.23%	10,041,365
Jan 7, 2026	13.38	13.39	13.13	13.23	13.23	-1.12%	13,468,366
Jan 6, 2026	13.37	13.47	13.32	13.38	13.38	-0.15%	13,587,250
Jan 5, 2026	13.35	13.63	13.19	13.40	13.40	-0.15%	18,622,130
Dec 31, 2025	13.66	13.67	13.39	13.42	13.42	-1.40%	16,394,620
Dec 30, 2025	13.39	13.73	13.29	13.61	13.61	2.48%	25,502,220
Dec 29, 2025	13.16	13.37	13.12	13.28	13.28	1.53%	15,386,040
Dec 26, 2025	13.00	13.15	12.90	13.08	13.08	0.23%	13,007,316
Dec 25, 2025	12.64	13.15	12.60	13.05	13.05	3.33%	16,768,080
Dec 24, 2025	12.57	12.65	12.48	12.63	12.63	0.88%	6,124,488
Dec 23, 2025	12.60	12.61	12.47	12.52	12.52	-0.71%	5,017,788
Dec 22, 2025	12.54	12.65	12.48	12.61	12.61	1.04%	7,033,344
Dec 19, 2025	12.50	12.63	12.46	12.48	12.48	-0.08%	6,209,211
Dec 18, 2025	12.31	12.59	12.27	12.49	12.49	0.48%	6,460,152
Dec 17, 2025	12.35	12.44	12.08	12.43	12.43	1.22%	7,005,757