KLN Logistics Group Limited (HKG:0636)
Hong Kong
· Delayed Price · Currency is HKD 6.99
-0.11 (-1.55%)
At close: Dec 5, 2025
KLN Logistics Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.07 | 7.14 | 6.99 | 6.99 | 6.99 | -1.55% | 1,979,000 |
| Dec 4, 2025 | 7.07 | 7.10 | 7.03 | 7.10 | 7.10 | 0.28% | 353,312 |
| Dec 3, 2025 | 7.15 | 7.16 | 7.04 | 7.08 | 7.08 | -0.56% | 646,841 |
| Dec 2, 2025 | 7.12 | 7.12 | 6.99 | 7.12 | 7.12 | 1.14% | 688,961 |
| Dec 1, 2025 | 7.06 | 7.09 | 6.98 | 7.04 | 7.04 | 0.14% | 712,000 |
| Nov 28, 2025 | 6.97 | 7.06 | 6.95 | 7.03 | 7.03 | -0.14% | 544,604 |
| Nov 27, 2025 | 6.97 | 7.07 | 6.94 | 7.04 | 7.04 | 1.15% | 505,500 |
| Nov 26, 2025 | 7.14 | 7.14 | 6.96 | 6.96 | 6.96 | -0.29% | 645,230 |
| Nov 25, 2025 | 6.95 | 7.03 | 6.95 | 6.98 | 6.98 | 0.43% | 280,972 |
| Nov 24, 2025 | 6.88 | 6.98 | 6.88 | 6.95 | 6.95 | 0.87% | 989,883 |
| Nov 21, 2025 | 6.93 | 7.02 | 6.86 | 6.89 | 6.89 | -2.41% | 1,063,530 |
| Nov 20, 2025 | 7.00 | 7.07 | 6.98 | 7.06 | 7.06 | 0.86% | 778,742 |
| Nov 19, 2025 | 6.95 | 7.03 | 6.92 | 7.00 | 7.00 | 1.01% | 1,172,134 |
| Nov 18, 2025 | 7.09 | 7.09 | 6.91 | 6.93 | 6.93 | -2.81% | 2,714,790 |
| Nov 17, 2025 | 7.21 | 7.21 | 7.07 | 7.13 | 7.13 | -1.11% | 1,028,500 |
| Nov 14, 2025 | 7.28 | 7.32 | 7.20 | 7.21 | 7.21 | -0.96% | 834,003 |
| Nov 13, 2025 | 7.24 | 7.30 | 7.11 | 7.28 | 7.28 | 1.11% | 1,637,500 |
| Nov 12, 2025 | 7.18 | 7.20 | 7.03 | 7.20 | 7.20 | 0.14% | 1,843,100 |
| Nov 11, 2025 | 7.20 | 7.27 | 7.13 | 7.19 | 7.19 | -0.14% | 3,231,000 |
| Nov 10, 2025 | 7.07 | 7.24 | 7.05 | 7.20 | 7.20 | 3.30% | 936,705 |
| Nov 7, 2025 | 6.97 | 7.03 | 6.91 | 6.97 | 6.97 | -1.13% | 1,032,500 |
| Nov 6, 2025 | 7.04 | 7.06 | 6.94 | 7.05 | 7.05 | 1.15% | 1,106,000 |
| Nov 5, 2025 | 6.98 | 7.00 | 6.78 | 6.97 | 6.97 | -0.14% | 1,352,535 |
| Nov 4, 2025 | 7.04 | 7.10 | 6.97 | 6.98 | 6.98 | -0.99% | 2,138,349 |
| Nov 3, 2025 | 7.17 | 7.17 | 7.00 | 7.05 | 7.05 | -1.81% | 2,052,000 |
| Oct 31, 2025 | 7.26 | 7.26 | 7.13 | 7.18 | 7.18 | -1.10% | 1,003,399 |
| Oct 30, 2025 | 7.20 | 7.29 | 7.15 | 7.26 | 7.26 | 1.11% | 1,216,277 |
| Oct 28, 2025 | 7.21 | 7.26 | 7.13 | 7.18 | 7.18 | -0.97% | 695,500 |
| Oct 27, 2025 | 7.24 | 7.35 | 7.21 | 7.25 | 7.25 | 0.97% | 899,684 |
| Oct 24, 2025 | 7.12 | 7.30 | 7.12 | 7.18 | 7.18 | -0.69% | 923,000 |
| Oct 23, 2025 | 7.34 | 7.35 | 7.15 | 7.23 | 7.23 | -0.28% | 1,117,000 |
| Oct 22, 2025 | 7.14 | 7.30 | 7.11 | 7.25 | 7.25 | 1.12% | 1,339,350 |
| Oct 21, 2025 | 7.20 | 7.22 | 7.11 | 7.17 | 7.17 | -0.42% | 935,500 |
| Oct 20, 2025 | 7.00 | 7.23 | 7.00 | 7.20 | 7.20 | 3.15% | 942,000 |
| Oct 17, 2025 | 7.07 | 7.22 | 6.96 | 6.98 | 6.98 | -3.06% | 3,840,188 |
| Oct 16, 2025 | 7.15 | 7.20 | 7.10 | 7.20 | 7.20 | -0.28% | 735,280 |
| Oct 15, 2025 | 7.15 | 7.25 | 7.15 | 7.22 | 7.22 | 1.26% | 2,194,332 |
| Oct 14, 2025 | 7.24 | 7.33 | 7.09 | 7.13 | 7.13 | -2.33% | 983,500 |
| Oct 13, 2025 | 7.18 | 7.30 | 7.00 | 7.30 | 7.30 | 0.27% | 2,603,000 |
| Oct 10, 2025 | 7.22 | 7.38 | 7.22 | 7.28 | 7.28 | -0.82% | 1,216,040 |
| Oct 9, 2025 | 7.18 | 7.38 | 7.18 | 7.34 | 7.34 | 2.23% | 1,354,988 |
| Oct 8, 2025 | 7.18 | 7.18 | 7.06 | 7.18 | 7.18 | -0.55% | 604,533 |
| Oct 6, 2025 | 7.33 | 7.33 | 7.10 | 7.22 | 7.22 | -0.41% | 616,132 |
| Oct 3, 2025 | 7.29 | 7.29 | 7.18 | 7.25 | 7.25 | -0.68% | 705,000 |
| Oct 2, 2025 | 7.47 | 7.47 | 7.25 | 7.30 | 7.30 | -1.35% | 1,511,978 |
| Sep 30, 2025 | 7.52 | 7.52 | 7.34 | 7.40 | 7.40 | -0.27% | 697,926 |
| Sep 29, 2025 | 7.45 | 7.45 | 7.30 | 7.42 | 7.42 | -0.54% | 1,313,500 |
| Sep 26, 2025 | 7.39 | 7.50 | 7.23 | 7.46 | 7.46 | 0.95% | 2,114,690 |
| Sep 25, 2025 | 7.61 | 7.61 | 7.33 | 7.39 | 7.39 | -1.73% | 1,209,500 |
| Sep 24, 2025 | 7.55 | 7.60 | 7.44 | 7.52 | 7.52 | 1.21% | 1,556,351 |
| Sep 23, 2025 | 7.56 | 7.56 | 7.33 | 7.43 | 7.43 | -1.72% | 1,655,442 |
| Sep 22, 2025 | 7.64 | 7.74 | 7.51 | 7.56 | 7.56 | -2.07% | 1,085,936 |
| Sep 19, 2025 | 7.63 | 7.78 | 7.57 | 7.72 | 7.72 | 1.18% | 4,973,656 |
| Sep 18, 2025 | 7.82 | 7.90 | 7.57 | 7.63 | 7.63 | -2.43% | 2,330,000 |
| Sep 17, 2025 | 7.68 | 7.89 | 7.63 | 7.82 | 7.82 | 1.96% | 4,591,787 |
| Sep 16, 2025 | 7.58 | 7.70 | 7.56 | 7.67 | 7.67 | - | 957,263 |
| Sep 15, 2025 | 7.60 | 7.70 | 7.48 | 7.67 | 7.67 | 1.32% | 1,981,812 |
| Sep 12, 2025 | 7.61 | 7.71 | 7.50 | 7.57 | 7.57 | -0.66% | 1,947,855 |
| Sep 11, 2025 | 7.63 | 7.63 | 7.52 | 7.62 | 7.62 | - | 1,841,234 |
| Sep 10, 2025 | 7.55 | 7.64 | 7.51 | 7.62 | 7.62 | 0.93% | 2,322,220 |
| Sep 9, 2025 | 7.58 | 7.60 | 7.43 | 7.55 | 7.55 | -1.05% | 3,265,000 |
| Sep 8, 2025 | 7.50 | 7.67 | 7.50 | 7.63 | 7.52 | 2.14% | 2,265,044 |
| Sep 5, 2025 | 7.35 | 7.51 | 7.28 | 7.47 | 7.36 | 1.63% | 2,874,500 |
| Sep 4, 2025 | 7.57 | 7.57 | 7.24 | 7.35 | 7.24 | -0.68% | 2,105,000 |
| Sep 3, 2025 | 7.47 | 7.59 | 7.36 | 7.40 | 7.29 | -0.94% | 2,540,020 |
| Sep 2, 2025 | 7.70 | 7.71 | 7.41 | 7.47 | 7.36 | -2.23% | 2,984,500 |
| Sep 1, 2025 | 8.01 | 8.02 | 7.58 | 7.64 | 7.53 | -4.62% | 7,253,000 |
| Aug 29, 2025 | 9.10 | 9.10 | 8.00 | 8.01 | 7.89 | -11.20% | 9,289,500 |
| Aug 28, 2025 | 9.25 | 9.41 | 8.83 | 9.02 | 8.89 | -2.91% | 3,708,655 |
| Aug 27, 2025 | 9.49 | 9.53 | 9.20 | 9.29 | 9.16 | -1.90% | 2,509,000 |
| Aug 26, 2025 | 9.15 | 9.54 | 9.03 | 9.47 | 9.33 | 3.50% | 3,615,014 |
| Aug 25, 2025 | 9.27 | 9.40 | 9.07 | 9.15 | 9.02 | -0.76% | 2,613,716 |
| Aug 22, 2025 | 9.29 | 9.31 | 9.08 | 9.22 | 9.09 | -0.75% | 2,525,000 |
| Aug 21, 2025 | 9.44 | 9.54 | 9.15 | 9.29 | 9.16 | -0.21% | 3,537,415 |
| Aug 20, 2025 | 8.90 | 9.79 | 8.75 | 9.31 | 9.18 | 5.68% | 11,280,990 |
| Aug 19, 2025 | 8.70 | 9.06 | 8.68 | 8.81 | 8.68 | 1.38% | 2,499,215 |
| Aug 18, 2025 | 8.61 | 8.83 | 8.58 | 8.69 | 8.56 | 0.81% | 834,169 |
| Aug 15, 2025 | 8.82 | 8.87 | 8.62 | 8.62 | 8.50 | -2.93% | 1,584,000 |
| Aug 14, 2025 | 8.70 | 8.88 | 8.70 | 8.88 | 8.75 | 2.42% | 1,581,682 |
| Aug 13, 2025 | 8.58 | 8.76 | 8.56 | 8.67 | 8.55 | 1.88% | 1,628,604 |
| Aug 12, 2025 | 8.44 | 8.57 | 8.43 | 8.51 | 8.39 | 0.83% | 696,000 |
| Aug 11, 2025 | 8.47 | 8.48 | 8.33 | 8.44 | 8.32 | -0.71% | 532,176 |
| Aug 8, 2025 | 8.51 | 8.55 | 8.42 | 8.50 | 8.38 | -0.12% | 745,500 |
| Aug 7, 2025 | 8.45 | 8.51 | 8.31 | 8.51 | 8.39 | 1.43% | 688,209 |
| Aug 6, 2025 | 8.34 | 8.44 | 8.27 | 8.39 | 8.27 | 1.57% | 757,604 |
| Aug 5, 2025 | 8.34 | 8.39 | 8.19 | 8.26 | 8.14 | -0.24% | 828,000 |
| Aug 4, 2025 | 8.29 | 8.34 | 8.16 | 8.28 | 8.16 | -0.12% | 821,995 |
| Aug 1, 2025 | 8.25 | 8.49 | 8.25 | 8.29 | 8.17 | 0.48% | 994,739 |
| Jul 31, 2025 | 8.53 | 8.61 | 8.24 | 8.25 | 8.13 | -4.18% | 1,212,556 |
| Jul 30, 2025 | 8.74 | 8.80 | 8.51 | 8.61 | 8.49 | -1.60% | 1,385,500 |
| Jul 29, 2025 | 8.80 | 8.80 | 8.65 | 8.75 | 8.62 | 0.46% | 691,204 |
| Jul 28, 2025 | 9.00 | 9.00 | 8.70 | 8.71 | 8.58 | -2.90% | 1,848,597 |
| Jul 25, 2025 | 8.77 | 9.04 | 8.66 | 8.97 | 8.84 | 2.87% | 1,652,308 |
| Jul 24, 2025 | 8.54 | 8.91 | 8.54 | 8.72 | 8.59 | 1.75% | 2,208,067 |
| Jul 23, 2025 | 8.58 | 8.78 | 8.51 | 8.57 | 8.45 | -0.92% | 1,521,598 |
| Jul 22, 2025 | 8.56 | 8.65 | 8.39 | 8.65 | 8.53 | 0.23% | 2,348,694 |
| Jul 21, 2025 | 8.70 | 8.78 | 8.54 | 8.63 | 8.51 | -0.35% | 1,196,015 |
| Jul 18, 2025 | 8.62 | 8.67 | 8.54 | 8.66 | 8.54 | 0.46% | 1,379,983 |
| Jul 17, 2025 | 8.65 | 8.68 | 8.43 | 8.62 | 8.50 | -0.35% | 3,134,500 |
| Jul 16, 2025 | 8.14 | 8.69 | 8.14 | 8.65 | 8.53 | 6.66% | 7,870,785 |