Keli Motor Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	12.55	12.60	12.28	12.28	12.28	-2.31%	6,814,326
Dec 15, 2025	12.67	12.74	12.53	12.57	12.57	-1.33%	6,089,318
Dec 12, 2025	12.69	12.84	12.63	12.74	12.74	0.31%	8,626,962
Dec 11, 2025	12.93	12.96	12.69	12.70	12.70	-1.93%	7,143,211
Dec 10, 2025	12.90	12.99	12.85	12.95	12.95	0.08%	6,086,060
Dec 9, 2025	13.06	13.15	12.93	12.94	12.94	-1.60%	7,360,983
Dec 8, 2025	13.05	13.22	12.94	13.15	13.15	1.00%	11,702,980
Dec 5, 2025	12.88	13.02	12.77	13.02	13.02	1.09%	7,741,210
Dec 4, 2025	12.85	12.99	12.78	12.88	12.88	1.18%	9,282,802
Dec 3, 2025	12.89	12.97	12.71	12.73	12.73	-1.24%	5,112,541
Dec 2, 2025	13.05	13.09	12.84	12.89	12.89	-1.60%	7,242,008
Dec 1, 2025	12.83	13.10	12.78	13.10	13.10	2.02%	11,604,790
Nov 28, 2025	12.77	12.85	12.67	12.84	12.84	0.63%	5,752,063
Nov 27, 2025	12.81	12.89	12.76	12.76	12.76	-0.70%	5,145,877
Nov 26, 2025	12.77	12.97	12.75	12.85	12.85	0.16%	6,421,380
Nov 25, 2025	12.78	12.95	12.74	12.83	12.83	-0.62%	9,825,151
Nov 24, 2025	12.54	13.08	12.37	12.91	12.91	2.95%	12,179,760
Nov 21, 2025	12.75	12.80	12.33	12.54	12.54	-2.64%	11,352,570
Nov 20, 2025	12.90	13.06	12.85	12.88	12.88	-0.23%	6,172,580
Nov 19, 2025	13.10	13.11	12.86	12.91	12.91	-1.97%	8,403,223
Nov 18, 2025	13.05	13.20	12.96	13.17	13.17	1.54%	10,975,630
Nov 17, 2025	12.88	12.99	12.86	12.97	12.97	0.15%	7,154,821
Nov 14, 2025	12.96	13.03	12.88	12.95	12.95	-0.31%	7,641,661
Nov 13, 2025	12.99	13.05	12.88	12.99	12.99	-0.15%	8,602,433