KangLi International Holdings Limited (HKG:6890)
Hong Kong
· Delayed Price · Currency is HKD 0.355
-0.005 (-1.39%)
Apr 28, 2026, 6:08 PM HKT
HKG:6890 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.35 | 0.35 | 0.33 | 0.36 | 0.36 | -1.39% | 48,000 |
| Apr 27, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Apr 24, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Apr 23, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 100,000 |
| Apr 22, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Apr 21, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 126,000 |
| Apr 20, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | 2.86% | 138,000 |
| Apr 17, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Apr 16, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Apr 15, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Apr 14, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 298,000 |
| Apr 13, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.45% | 442,000 |
| Apr 10, 2026 | 0.35 | 0.35 | 0.33 | 0.35 | 0.35 | -1.43% | 90,000 |
| Apr 9, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.41% | 2,000 |
| Apr 8, 2026 | 0.37 | 0.37 | 0.34 | 0.36 | 0.36 | -4.05% | 452,000 |
| Apr 2, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Apr 1, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Mar 31, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Mar 30, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Mar 27, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Mar 26, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Mar 25, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Mar 24, 2026 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | -7.50% | 170,000 |
| Mar 23, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.27% | 134,000 |
| Mar 20, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 19, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 2,000 |
| Mar 18, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 17, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 16, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 13, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 12, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 11, 2026 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 6.76% | 208,000 |
| Mar 10, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.37% | 44,000 |
| Mar 9, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Mar 6, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Mar 5, 2026 | 0.36 | 0.37 | 0.35 | 0.37 | 0.37 | 4.29% | 26,000 |
| Mar 4, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.41% | 2,000 |
| Mar 3, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Mar 2, 2026 | 0.35 | 0.35 | 0.34 | 0.36 | 0.36 | -1.39% | 26,000 |
| Feb 27, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Feb 26, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Feb 25, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Feb 24, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Feb 23, 2026 | 0.39 | 0.39 | 0.34 | 0.36 | 0.36 | -4.00% | 114,000 |
| Feb 20, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Feb 16, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Feb 13, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Feb 12, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Feb 11, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -2.60% | 4,000 |
| Feb 10, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 2.67% | 64,000 |
| Feb 9, 2026 | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | -2.60% | 22,000 |
| Feb 6, 2026 | 0.38 | 0.41 | 0.37 | 0.39 | 0.39 | 1.32% | 120,000 |
| Feb 5, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Feb 4, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Feb 3, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Feb 2, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -2.56% | 8,000 |
| Jan 30, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Jan 29, 2026 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | - | 114,000 |
| Jan 28, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 6,000 |
| Jan 27, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.50% | 2,000 |
| Jan 26, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -2.44% | 22,000 |
| Jan 23, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.20% | 14,000 |
| Jan 22, 2026 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 1.22% | 52,000 |
| Jan 21, 2026 | 0.45 | 0.45 | 0.40 | 0.41 | 0.41 | -2.38% | 192,000 |
| Jan 20, 2026 | 0.39 | 0.43 | 0.39 | 0.42 | 0.42 | 12.00% | 258,000 |
| Jan 19, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Jan 16, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 2.74% | 14,000 |
| Jan 15, 2026 | 0.36 | 0.36 | 0.36 | 0.37 | 0.37 | -1.35% | 10,000 |
| Jan 14, 2026 | 0.40 | 0.40 | 0.40 | 0.37 | 0.37 | 2.78% | 2,000 |
| Jan 13, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.37% | - |
| Jan 12, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 10,000 |
| Jan 9, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Jan 8, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.39% | 34,000 |
| Jan 7, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 10,000 |
| Jan 6, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.37% | 6,000 |
| Jan 5, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -3.95% | 10,000 |
| Jan 2, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.30% | 10,000 |
| Dec 31, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Dec 30, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.28% | - |
| Dec 29, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.27% | 10,000 |
| Dec 24, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.25% | - |
| Dec 23, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 40,000 |
| Dec 22, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 2.56% | 32,000 |
| Dec 19, 2025 | 0.35 | 0.39 | 0.35 | 0.39 | 0.39 | 9.86% | 66,000 |
| Dec 18, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.39% | - |
| Dec 17, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 1.41% | 122,000 |
| Dec 16, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 160,000 |
| Dec 15, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 26,000 |
| Dec 12, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 10,000 |
| Dec 11, 2025 | 0.33 | 0.37 | 0.33 | 0.36 | 0.36 | 9.23% | 412,000 |
| Dec 10, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.52% | 32,000 |
| Dec 9, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Dec 8, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.49% | 6,000 |
| Dec 5, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 1.52% | 18,000 |
| Dec 4, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Dec 3, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -1.49% | 12,000 |
| Dec 2, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.47% | 40,000 |
| Dec 1, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Nov 28, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Nov 27, 2025 | 0.35 | 0.35 | 0.35 | 0.34 | 0.34 | -1.45% | 20,000 |