Keli Motor Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	10.30	10.70	10.30	10.58	-	1.24%	8,930,626
May 6, 2026	10.43	10.55	10.38	10.45	10.45	0.58%	8,841,925
Apr 30, 2026	10.30	10.44	10.25	10.39	10.39	0.87%	6,836,630
Apr 29, 2026	10.30	10.39	10.28	10.30	10.30	-0.19%	5,736,448
Apr 28, 2026	10.33	10.54	10.23	10.32	10.32	-0.96%	7,188,113
Apr 27, 2026	10.50	10.50	10.09	10.42	10.42	-4.84%	17,504,290
Apr 24, 2026	10.87	11.02	10.81	10.95	10.95	0.46%	6,528,409
Apr 23, 2026	11.12	11.13	10.85	10.90	10.90	-1.98%	6,216,992
Apr 22, 2026	11.06	11.15	11.00	11.12	11.12	0.18%	4,372,948
Apr 21, 2026	11.14	11.17	11.03	11.10	11.10	-0.63%	5,850,200
Apr 20, 2026	11.15	11.34	11.10	11.17	11.17	0.72%	7,909,005
Apr 17, 2026	11.06	11.12	10.92	11.09	11.09	0.36%	5,146,208
Apr 16, 2026	10.96	11.08	10.94	11.05	11.05	1.28%	4,781,906
Apr 15, 2026	11.11	11.16	10.91	10.91	10.91	-1.00%	4,682,180
Apr 14, 2026	11.01	11.04	10.91	11.02	11.02	0.73%	4,467,147
Apr 13, 2026	10.88	11.01	10.86	10.94	10.94	-0.18%	3,394,612
Apr 10, 2026	10.99	11.13	10.95	10.96	10.96	0.74%	5,434,033
Apr 9, 2026	10.92	10.99	10.85	10.88	10.88	-1.18%	5,334,204
Apr 8, 2026	10.78	11.04	10.75	11.01	11.01	4.66%	8,300,172
Apr 7, 2026	10.50	10.62	10.49	10.52	10.52	0.29%	4,250,193
Apr 3, 2026	10.80	10.86	10.43	10.49	10.49	-2.78%	5,514,967
Apr 2, 2026	10.99	11.01	10.75	10.79	10.79	-2.09%	4,845,796
Apr 1, 2026	11.02	11.04	10.91	11.02	11.02	1.57%	5,876,783
Mar 31, 2026	10.90	11.03	10.83	10.85	10.85	-0.46%	5,024,497
Mar 30, 2026	10.82	10.95	10.73	10.90	10.90	-0.46%	4,483,753
Mar 27, 2026	10.80	11.03	10.78	10.95	10.95	0.46%	3,961,410
Mar 26, 2026	11.06	11.19	10.87	10.90	10.90	-1.27%	5,041,051
Mar 25, 2026	11.02	11.15	11.00	11.04	11.04	0.09%	5,231,072
Mar 24, 2026	11.02	11.10	10.76	11.03	11.03	2.13%	5,863,305
Mar 23, 2026	11.09	11.23	10.75	10.80	10.80	-4.34%	10,012,640
Mar 20, 2026	11.59	11.70	11.28	11.29	11.29	-2.50%	7,179,189
Mar 19, 2026	11.72	11.78	11.54	11.58	11.58	-2.11%	6,447,172
Mar 18, 2026	11.86	11.90	11.75	11.83	11.83	-0.17%	5,451,278
Mar 17, 2026	12.20	12.24	11.85	11.85	11.85	-3.58%	9,318,856
Mar 16, 2026	11.81	12.45	11.74	12.29	12.29	4.06%	16,086,640
Mar 13, 2026	11.79	11.95	11.77	11.81	11.81	-0.59%	4,880,544
Mar 12, 2026	11.99	12.05	11.83	11.88	11.88	-1.00%	4,901,394
Mar 11, 2026	12.12	12.17	11.99	12.00	12.00	-0.66%	5,951,147
Mar 10, 2026	11.99	12.09	11.93	12.08	12.08	1.77%	7,125,703
Mar 9, 2026	11.79	11.94	11.61	11.87	11.87	-0.34%	7,156,950
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