KLN Logistics Group Limited 0636
HKEX · Hong Kong SAR China · Transportation
HKD 5.95+0.01 (+0.17%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 5.95 | +0.17% | HKD 5.83 | HKD 6.15 | HKD 5.83 | 2.46M |
| 2026-09-29 | HKD 5.94 | +0.93% | HKD 5.89 | HKD 5.99 | HKD 5.88 | 1.99M |
| 2026-09-28 | HKD 5.89 | +3.70% | HKD 5.77 | HKD 5.89 | HKD 5.72 | 1.28M |
| 2026-09-25 | HKD 5.68 | -1.56% | HKD 5.75 | HKD 5.76 | HKD 5.61 | 642.50K |
| 2026-09-24 | HKD 5.76 | -0.52% | HKD 5.78 | HKD 5.82 | HKD 5.76 | 409.84K |
| 2026-09-23 | HKD 5.80 | -1.28% | HKD 5.95 | HKD 5.95 | HKD 5.78 | 502.50K |
| 2026-09-22 | HKD 5.87 | -1.34% | HKD 5.95 | HKD 5.95 | HKD 5.85 | 617.00K |
| 2026-09-21 | HKD 5.95 | +1.36% | HKD 5.88 | HKD 5.95 | HKD 5.88 | 1.02M |
| 2026-09-18 | HKD 5.87 | +0.17% | HKD 5.91 | HKD 5.91 | HKD 5.79 | 4.86M |
| 2026-09-17 | HKD 5.86 | -1.60% | HKD 5.93 | HKD 5.93 | HKD 5.80 | 1.14M |
| 2026-09-16 | HKD 5.95 | +0.08% | HKD 5.95 | HKD 5.98 | HKD 5.91 | 724.50K |
| 2026-09-15 | HKD 5.95 | -0.08% | HKD 5.97 | HKD 5.99 | HKD 5.91 | 823.42K |
| 2026-09-14 | HKD 5.95 | -2.30% | HKD 6.10 | HKD 6.10 | HKD 5.92 | 657.50K |
| 2026-09-11 | HKD 6.09 | +1.25% | HKD 6.09 | HKD 6.09 | HKD 6.02 | 1.36M |
| 2026-09-10 | HKD 6.02 | -0.91% | HKD 6.03 | HKD 6.14 | HKD 5.99 | 1.74M |
| 2026-09-09 | HKD 6.07 | +5.29% | HKD 5.71 | HKD 6.07 | HKD 5.70 | 4.05M |
| 2026-09-08 | HKD 5.77 | 0.00% | HKD 5.76 | HKD 5.80 | HKD 5.75 | 570.02K |
| 2026-09-07 | HKD 5.77 | -1.70% | HKD 5.86 | HKD 5.87 | HKD 5.76 | 609.50K |
| 2026-09-04 | HKD 5.87 | +2.09% | HKD 5.80 | HKD 5.88 | HKD 5.78 | 856.18K |
| 2026-09-03 | HKD 5.75 | -1.37% | HKD 5.83 | HKD 5.86 | HKD 5.74 | 1.96M |
| 2026-09-02 | HKD 5.83 | -1.93% | HKD 5.95 | HKD 5.99 | HKD 5.80 | 1.32M |
| 2026-09-01 | HKD 5.95 | +7.21% | HKD 5.69 | HKD 6.15 | HKD 5.64 | 8.98M |
| 2026-08-31 | HKD 5.55 | -5.94% | HKD 5.89 | HKD 5.89 | HKD 5.55 | 12.15M |
| 2026-08-28 | HKD 5.89 | +2.34% | HKD 5.80 | HKD 5.89 | HKD 5.73 | 756.50K |
| 2026-08-27 | HKD 5.76 | -0.69% | HKD 5.84 | HKD 5.84 | HKD 5.70 | 736.16K |
| 2026-08-26 | HKD 5.80 | -0.60% | HKD 5.97 | HKD 5.97 | HKD 5.77 | 837.00K |
| 2026-08-25 | HKD 5.84 | -0.60% | HKD 5.89 | HKD 5.91 | HKD 5.83 | 434.59K |
| 2026-08-24 | HKD 5.87 | -1.01% | HKD 5.91 | HKD 5.94 | HKD 5.84 | 624.51K |
| 2026-08-21 | HKD 5.93 | -4.35% | HKD 6.16 | HKD 6.20 | HKD 5.93 | 1.43M |
| 2026-08-20 | HKD 6.20 | +6.53% | HKD 5.94 | HKD 6.20 | HKD 5.80 | 4.72M |
| 2026-08-19 | HKD 5.82 | -1.36% | HKD 5.90 | HKD 5.91 | HKD 5.82 | 1.16M |
| 2026-08-18 | HKD 5.90 | +0.08% | HKD 5.86 | HKD 5.95 | HKD 5.82 | 1.09M |
| 2026-08-17 | HKD 5.89 | +0.94% | HKD 5.85 | HKD 5.93 | HKD 5.82 | 720.00K |
| 2026-08-14 | HKD 5.84 | +0.78% | HKD 5.82 | HKD 5.89 | HKD 5.79 | 538.00K |
| 2026-08-13 | HKD 5.80 | -0.52% | HKD 5.86 | HKD 5.86 | HKD 5.68 | 1.49M |
| 2026-08-12 | HKD 5.82 | -0.60% | HKD 5.86 | HKD 5.88 | HKD 5.76 | 731.10K |
| 2026-08-11 | HKD 5.86 | -0.76% | HKD 5.88 | HKD 5.93 | HKD 5.82 | 607.00K |
| 2026-08-10 | HKD 5.91 | +3.87% | HKD 5.74 | HKD 5.96 | HKD 5.68 | 1.20M |
| 2026-08-07 | HKD 5.68 | -0.79% | HKD 5.71 | HKD 5.72 | HKD 5.64 | 415.50K |
| 2026-08-06 | HKD 5.73 | -1.55% | HKD 5.75 | HKD 5.75 | HKD 5.66 | 760.19K |
| 2026-08-05 | HKD 5.82 | 0.00% | HKD 5.86 | HKD 5.86 | HKD 5.74 | 805.69K |
| 2026-08-04 | HKD 5.82 | -1.77% | HKD 5.92 | HKD 5.97 | HKD 5.81 | 674.50K |
| 2026-08-03 | HKD 5.93 | -1.09% | HKD 5.99 | HKD 5.99 | HKD 5.90 | 403.18K |
| 2026-07-31 | HKD 5.99 | -0.33% | HKD 6.04 | HKD 6.04 | HKD 5.94 | 376.00K |
| 2026-07-30 | HKD 6.01 | +0.67% | HKD 6.00 | HKD 6.02 | HKD 5.94 | 823.00K |
| 2026-07-29 | HKD 5.97 | +0.17% | HKD 5.92 | HKD 6.05 | HKD 5.94 | 818.50K |
| 2026-07-28 | HKD 5.96 | +0.34% | HKD 5.92 | HKD 5.97 | HKD 5.88 | 440.55K |
| 2026-07-27 | HKD 5.94 | -0.50% | HKD 5.98 | HKD 6.00 | HKD 5.91 | 427.00K |
| 2026-07-24 | HKD 5.97 | -0.33% | HKD 6.02 | HKD 6.02 | HKD 5.90 | 532.00K |
| 2026-07-23 | HKD 5.99 | +0.50% | HKD 5.96 | HKD 5.99 | HKD 5.90 | 879.03K |
| 2026-07-22 | HKD 5.96 | -0.67% | HKD 5.95 | HKD 6.01 | HKD 5.94 | 342.00K |
| 2026-07-21 | HKD 6.00 | 0.00% | HKD 5.95 | HKD 6.03 | HKD 5.95 | 742.50K |
| 2026-07-20 | HKD 6.00 | +1.01% | HKD 5.94 | HKD 6.00 | HKD 5.86 | 1.25M |
| 2026-07-17 | HKD 5.94 | -0.67% | HKD 5.98 | HKD 6.01 | HKD 5.87 | 1.33M |
| 2026-07-16 | HKD 5.98 | +0.84% | HKD 5.95 | HKD 5.98 | HKD 5.92 | 703.99K |
| 2026-07-15 | HKD 5.93 | +1.02% | HKD 5.87 | HKD 5.94 | HKD 5.86 | 407.00K |
| 2026-07-14 | HKD 5.87 | +1.21% | HKD 5.80 | HKD 5.89 | HKD 5.74 | 435.50K |
| 2026-07-13 | HKD 5.80 | +1.22% | HKD 5.72 | HKD 5.80 | HKD 5.68 | 400.00K |
| 2026-07-10 | HKD 5.73 | +0.35% | HKD 5.66 | HKD 5.75 | HKD 5.63 | 731.21K |
| 2026-07-09 | HKD 5.71 | -1.38% | HKD 5.78 | HKD 5.78 | HKD 5.65 | 745.50K |
| 2026-07-08 | HKD 5.79 | +0.52% | HKD 5.73 | HKD 5.79 | HKD 5.72 | 522.50K |
| 2026-07-07 | HKD 5.76 | +0.17% | HKD 5.77 | HKD 5.78 | HKD 5.72 | 497.00K |
| 2026-07-06 | HKD 5.75 | +1.59% | HKD 5.70 | HKD 5.78 | HKD 5.65 | 435.00K |
| 2026-07-03 | HKD 5.66 | +1.62% | HKD 5.57 | HKD 5.71 | HKD 5.57 | 519.00K |
| 2026-07-02 | HKD 5.57 | +1.46% | HKD 5.53 | HKD 5.62 | HKD 5.51 | 589.00K |
| 2026-06-30 | HKD 5.49 | -1.44% | HKD 5.57 | HKD 5.57 | HKD 5.45 | 1.01M |
| 2026-06-29 | HKD 5.57 | +0.54% | HKD 5.53 | HKD 5.57 | HKD 5.50 | 963.59K |
| 2026-06-26 | HKD 5.54 | -0.36% | HKD 5.54 | HKD 5.54 | HKD 5.45 | 3.09M |
| 2026-06-25 | HKD 5.56 | -1.59% | HKD 5.52 | HKD 5.60 | HKD 5.49 | 1.65M |
| 2026-06-24 | HKD 5.65 | -0.53% | HKD 5.73 | HKD 5.73 | HKD 5.51 | 1.73M |
| 2026-06-23 | HKD 5.68 | -0.70% | HKD 5.86 | HKD 5.86 | HKD 5.64 | 721.26K |
| 2026-06-22 | HKD 5.72 | -2.72% | HKD 5.88 | HKD 5.89 | HKD 5.67 | 1.33M |
| 2026-06-18 | HKD 5.88 | -1.18% | HKD 5.91 | HKD 5.95 | HKD 5.77 | 2.99M |
| 2026-06-17 | HKD 5.95 | -1.00% | HKD 6.01 | HKD 6.02 | HKD 5.93 | 930.00K |
| 2026-06-16 | HKD 6.01 | -1.15% | HKD 6.06 | HKD 6.06 | HKD 6.00 | 669.33K |
| 2026-06-15 | HKD 6.08 | +0.50% | HKD 6.12 | HKD 6.18 | HKD 6.06 | 287.00K |
| 2026-06-12 | HKD 6.05 | +0.17% | HKD 6.06 | HKD 6.10 | HKD 6.01 | 500.50K |
| 2026-06-11 | HKD 6.04 | -0.66% | HKD 6.09 | HKD 6.09 | HKD 5.94 | 1.65M |
| 2026-06-10 | HKD 6.08 | 0.00% | HKD 6.08 | HKD 6.10 | HKD 6.02 | 1.05M |
| 2026-06-09 | HKD 6.08 | +1.16% | HKD 5.98 | HKD 6.12 | HKD 5.96 | 596.75K |
| 2026-06-08 | HKD 6.01 | -1.15% | HKD 6.04 | HKD 6.04 | HKD 5.84 | 1.03M |
| 2026-06-05 | HKD 6.08 | -0.33% | HKD 6.10 | HKD 6.12 | HKD 6.04 | 408.50K |
| 2026-06-04 | HKD 6.10 | -1.77% | HKD 6.15 | HKD 6.16 | HKD 6.04 | 913.50K |
| 2026-06-03 | HKD 6.21 | -0.96% | HKD 6.29 | HKD 6.29 | HKD 6.14 | 472.50K |
| 2026-06-02 | HKD 6.27 | +0.80% | HKD 6.22 | HKD 6.27 | HKD 6.19 | 428.50K |
| 2026-06-01 | HKD 6.22 | +1.30% | HKD 6.10 | HKD 6.22 | HKD 6.10 | 957.50K |
| 2026-05-29 | HKD 6.14 | +1.66% | HKD 6.04 | HKD 6.14 | HKD 6.00 | 1.80M |
| 2026-05-28 | HKD 6.04 | -0.82% | HKD 6.06 | HKD 6.08 | HKD 6.00 | 950.50K |
| 2026-05-27 | HKD 6.09 | -0.81% | HKD 6.01 | HKD 6.15 | HKD 6.01 | 757.79K |
| 2026-05-26 | HKD 6.14 | -2.07% | HKD 6.25 | HKD 6.38 | HKD 5.99 | 955.72K |