KLN Logistics Group Limited (HKG:0636)
Hong Kong
· Delayed Price · Currency is HKD 6.75
+0.06 (0.90%)
Apr 29, 2026, 4:08 PM HKT
KLN Logistics Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.69 | 6.75 | 6.66 | 6.70 | - | 0.15% | 490,000 |
| Apr 28, 2026 | 6.66 | 6.70 | 6.60 | 6.69 | 6.69 | -0.74% | 458,000 |
| Apr 27, 2026 | 6.70 | 6.74 | 6.63 | 6.74 | 6.74 | - | 513,000 |
| Apr 24, 2026 | 6.69 | 6.74 | 6.66 | 6.74 | 6.74 | -0.59% | 340,074 |
| Apr 23, 2026 | 6.68 | 6.79 | 6.61 | 6.78 | 6.78 | 1.50% | 1,045,866 |
| Apr 22, 2026 | 6.69 | 6.81 | 6.63 | 6.68 | 6.68 | -0.74% | 2,053,708 |
| Apr 21, 2026 | 6.68 | 6.75 | 6.61 | 6.73 | 6.73 | 2.75% | 1,206,437 |
| Apr 20, 2026 | 6.56 | 6.62 | 6.51 | 6.55 | 6.55 | - | 1,820,208 |
| Apr 17, 2026 | 6.60 | 6.60 | 6.50 | 6.55 | 6.55 | -1.06% | 2,983,000 |
| Apr 16, 2026 | 6.68 | 6.69 | 6.61 | 6.62 | 6.62 | -1.34% | 593,600 |
| Apr 15, 2026 | 6.63 | 6.74 | 6.63 | 6.71 | 6.71 | 1.21% | 1,120,000 |
| Apr 14, 2026 | 6.61 | 6.67 | 6.52 | 6.63 | 6.63 | -0.15% | 1,033,500 |
| Apr 13, 2026 | 6.74 | 6.74 | 6.55 | 6.64 | 6.64 | -0.30% | 1,052,032 |
| Apr 10, 2026 | 6.72 | 6.73 | 6.60 | 6.66 | 6.66 | -0.15% | 717,029 |
| Apr 9, 2026 | 6.74 | 6.74 | 6.62 | 6.67 | 6.67 | -1.19% | 532,500 |
| Apr 8, 2026 | 6.72 | 6.82 | 6.70 | 6.75 | 6.75 | 1.66% | 736,650 |
| Apr 2, 2026 | 6.56 | 6.66 | 6.54 | 6.64 | 6.64 | 0.61% | 395,500 |
| Apr 1, 2026 | 6.69 | 6.69 | 6.56 | 6.60 | 6.60 | 0.15% | 635,154 |
| Mar 31, 2026 | 6.57 | 6.71 | 6.54 | 6.59 | 6.59 | 0.15% | 701,000 |
| Mar 30, 2026 | 6.60 | 6.65 | 6.49 | 6.58 | 6.58 | -0.75% | 766,500 |
| Mar 27, 2026 | 6.72 | 6.72 | 6.60 | 6.63 | 6.63 | - | 476,520 |
| Mar 26, 2026 | 6.73 | 6.78 | 6.62 | 6.63 | 6.63 | -1.04% | 925,500 |
| Mar 25, 2026 | 6.55 | 6.71 | 6.55 | 6.70 | 6.70 | 0.75% | 691,000 |
| Mar 24, 2026 | 6.63 | 6.68 | 6.52 | 6.65 | 6.65 | 3.10% | 598,865 |
| Mar 23, 2026 | 6.53 | 6.58 | 6.42 | 6.45 | 6.45 | -2.71% | 1,547,000 |
| Mar 20, 2026 | 6.58 | 6.63 | 6.51 | 6.63 | 6.63 | 0.30% | 1,971,500 |
| Mar 19, 2026 | 6.72 | 6.72 | 6.60 | 6.61 | 6.61 | -1.34% | 966,000 |
| Mar 18, 2026 | 6.73 | 6.73 | 6.63 | 6.70 | 6.70 | -1.03% | 583,000 |
| Mar 17, 2026 | 6.70 | 6.95 | 6.70 | 6.77 | 6.77 | 0.45% | 784,297 |
| Mar 16, 2026 | 6.83 | 6.83 | 6.63 | 6.74 | 6.74 | -1.32% | 1,453,225 |
| Mar 13, 2026 | 6.81 | 6.84 | 6.72 | 6.83 | 6.83 | -0.73% | 1,872,726 |
| Mar 12, 2026 | 6.83 | 6.89 | 6.78 | 6.88 | 6.88 | 0.29% | 434,500 |
| Mar 11, 2026 | 6.92 | 6.92 | 6.84 | 6.86 | 6.86 | - | 454,000 |
| Mar 10, 2026 | 6.92 | 6.92 | 6.78 | 6.86 | 6.86 | - | 1,054,000 |
| Mar 9, 2026 | 6.92 | 6.92 | 6.76 | 6.86 | 6.86 | -1.72% | 1,132,500 |
| Mar 6, 2026 | 6.75 | 6.98 | 6.75 | 6.98 | 6.98 | 3.41% | 755,500 |
| Mar 5, 2026 | 6.80 | 6.89 | 6.74 | 6.75 | 6.75 | -0.30% | 820,502 |
| Mar 4, 2026 | 6.89 | 6.89 | 6.70 | 6.77 | 6.77 | -2.17% | 1,281,000 |
| Mar 3, 2026 | 7.05 | 7.05 | 6.88 | 6.92 | 6.92 | -1.70% | 1,196,000 |
| Mar 2, 2026 | 7.05 | 7.10 | 6.93 | 7.04 | 7.04 | -0.71% | 1,255,500 |
| Feb 27, 2026 | 7.00 | 7.09 | 6.98 | 7.09 | 7.09 | 1.00% | 660,400 |
| Feb 26, 2026 | 7.16 | 7.17 | 6.97 | 7.02 | 7.02 | -1.82% | 780,000 |
| Feb 25, 2026 | 7.13 | 7.16 | 7.08 | 7.15 | 7.15 | 0.99% | 951,000 |
| Feb 24, 2026 | 7.09 | 7.10 | 6.99 | 7.08 | 7.08 | -0.28% | 563,500 |
| Feb 23, 2026 | 6.99 | 7.12 | 6.99 | 7.10 | 7.10 | 1.57% | 222,208 |
| Feb 20, 2026 | 7.03 | 7.04 | 6.96 | 6.99 | 6.99 | -0.57% | 541,866 |
| Feb 16, 2026 | 7.00 | 7.03 | 6.88 | 7.03 | 7.03 | 0.43% | 609,000 |
| Feb 13, 2026 | 7.07 | 7.10 | 6.97 | 7.00 | 7.00 | -2.23% | 696,000 |
| Feb 12, 2026 | 7.18 | 7.22 | 7.08 | 7.16 | 7.16 | -0.28% | 514,869 |
| Feb 11, 2026 | 7.15 | 7.18 | 7.12 | 7.18 | 7.18 | 0.42% | 716,000 |
| Feb 10, 2026 | 7.10 | 7.18 | 7.10 | 7.15 | 7.15 | - | 731,500 |
| Feb 9, 2026 | 7.02 | 7.17 | 7.02 | 7.15 | 7.15 | 1.85% | 475,329 |
| Feb 6, 2026 | 7.03 | 7.07 | 6.97 | 7.02 | 7.02 | -0.99% | 383,066 |
| Feb 5, 2026 | 7.04 | 7.13 | 7.03 | 7.09 | 7.09 | -0.56% | 627,629 |
| Feb 4, 2026 | 7.00 | 7.13 | 6.95 | 7.13 | 7.13 | 1.71% | 576,500 |
| Feb 3, 2026 | 6.96 | 7.01 | 6.91 | 7.01 | 7.01 | 1.59% | 311,156 |
| Feb 2, 2026 | 7.02 | 7.05 | 6.85 | 6.90 | 6.90 | -2.27% | 1,257,052 |
| Jan 30, 2026 | 7.14 | 7.15 | 7.01 | 7.06 | 7.06 | -1.67% | 574,224 |
| Jan 29, 2026 | 7.21 | 7.23 | 7.14 | 7.18 | 7.18 | -0.14% | 419,500 |
| Jan 28, 2026 | 7.18 | 7.33 | 7.17 | 7.19 | 7.19 | -0.28% | 796,976 |
| Jan 27, 2026 | 7.08 | 7.23 | 7.01 | 7.21 | 7.21 | 2.85% | 1,690,275 |
| Jan 26, 2026 | 7.01 | 7.05 | 6.97 | 7.01 | 7.01 | -0.99% | 449,338 |
| Jan 23, 2026 | 6.99 | 7.12 | 6.99 | 7.08 | 7.08 | -0.56% | 421,812 |
| Jan 22, 2026 | 7.07 | 7.13 | 7.01 | 7.12 | 7.12 | 1.42% | 755,916 |
| Jan 21, 2026 | 7.16 | 7.18 | 6.86 | 7.02 | 7.02 | -1.96% | 2,386,000 |
| Jan 20, 2026 | 7.09 | 7.19 | 7.05 | 7.16 | 7.16 | 0.99% | 1,020,500 |
| Jan 19, 2026 | 7.05 | 7.11 | 7.00 | 7.09 | 7.09 | -0.28% | 1,035,228 |
| Jan 16, 2026 | 7.28 | 7.28 | 7.06 | 7.11 | 7.11 | -1.66% | 913,922 |
| Jan 15, 2026 | 7.37 | 7.37 | 7.21 | 7.23 | 7.23 | -1.36% | 805,232 |
| Jan 14, 2026 | 7.40 | 7.40 | 7.22 | 7.33 | 7.33 | -0.14% | 679,670 |
| Jan 13, 2026 | 7.32 | 7.43 | 7.30 | 7.34 | 7.34 | - | 1,033,393 |
| Jan 12, 2026 | 7.40 | 7.45 | 7.34 | 7.34 | 7.34 | 0.14% | 966,620 |
| Jan 9, 2026 | 7.30 | 7.40 | 7.30 | 7.33 | 7.33 | 0.69% | 1,097,908 |
| Jan 8, 2026 | 7.26 | 7.32 | 7.15 | 7.28 | 7.28 | 0.28% | 2,074,000 |
| Jan 7, 2026 | 7.27 | 7.30 | 7.18 | 7.26 | 7.26 | -0.14% | 464,929 |
| Jan 6, 2026 | 7.19 | 7.27 | 7.10 | 7.27 | 7.27 | 1.96% | 599,470 |
| Jan 5, 2026 | 7.16 | 7.22 | 7.10 | 7.13 | 7.13 | -1.25% | 1,027,397 |
| Jan 2, 2026 | 7.15 | 7.22 | 7.08 | 7.22 | 7.22 | 1.83% | 162,437 |
| Dec 31, 2025 | 7.15 | 7.17 | 7.05 | 7.09 | 7.09 | -0.56% | 715,500 |
| Dec 30, 2025 | 7.15 | 7.18 | 7.12 | 7.13 | 7.13 | -0.28% | 988,500 |
| Dec 29, 2025 | 7.06 | 7.24 | 7.06 | 7.15 | 7.15 | -1.52% | 921,604 |
| Dec 24, 2025 | 7.32 | 7.43 | 7.23 | 7.26 | 7.26 | -0.82% | 490,798 |
| Dec 23, 2025 | 7.15 | 7.32 | 7.06 | 7.32 | 7.32 | 3.39% | 2,004,500 |
| Dec 22, 2025 | 7.02 | 7.13 | 7.00 | 7.08 | 7.08 | 0.85% | 1,231,763 |
| Dec 19, 2025 | 6.98 | 7.06 | 6.93 | 7.02 | 7.02 | -0.71% | 2,415,500 |
| Dec 18, 2025 | 7.04 | 7.08 | 6.99 | 7.07 | 7.07 | 0.43% | 1,019,832 |
| Dec 17, 2025 | 7.00 | 7.07 | 7.00 | 7.04 | 7.04 | 0.14% | 487,844 |
| Dec 16, 2025 | 7.06 | 7.09 | 6.98 | 7.03 | 7.03 | -1.26% | 1,264,285 |
| Dec 15, 2025 | 7.12 | 7.15 | 7.06 | 7.12 | 7.12 | -0.14% | 1,109,500 |
| Dec 12, 2025 | 7.05 | 7.17 | 7.05 | 7.13 | 7.13 | 1.28% | 946,005 |
| Dec 11, 2025 | 7.03 | 7.08 | 7.02 | 7.04 | 7.04 | 0.14% | 359,000 |
| Dec 10, 2025 | 7.00 | 7.05 | 6.95 | 7.03 | 7.03 | -0.28% | 1,304,704 |
| Dec 9, 2025 | 7.11 | 7.11 | 6.99 | 7.05 | 7.05 | -0.28% | 926,000 |
| Dec 8, 2025 | 7.05 | 7.11 | 6.97 | 7.07 | 7.07 | 1.14% | 715,500 |
| 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 |