KangLi International Holdings Limited 6890
HKEX · Hong Kong SAR China · Non-Energy Minerals
HKD 0.7400-0.01 (-1.33%)
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 0.74 | 0.00% | HKD 0.74 | HKD 0.74 | HKD 0.74 | 6.00K |
| 2026-09-29 | HKD 0.74 | -1.33% | HKD 0.74 | HKD 0.74 | HKD 0.74 | 0 |
| 2026-09-28 | HKD 0.75 | -1.32% | HKD 0.75 | HKD 0.75 | HKD 0.75 | 0 |
| 2026-09-25 | HKD 0.76 | 0.00% | HKD 0.76 | HKD 0.76 | HKD 0.76 | 0 |
| 2026-09-24 | HKD 0.76 | +0.66% | HKD 0.76 | HKD 0.76 | HKD 0.76 | 0 |
| 2026-09-23 | HKD 0.75 | 0.00% | HKD 0.75 | HKD 0.75 | HKD 0.75 | 0 |
| 2026-09-22 | HKD 0.75 | 0.00% | HKD 0.75 | HKD 0.75 | HKD 0.75 | 32.00K |
| 2026-09-21 | HKD 0.75 | -0.66% | HKD 0.75 | HKD 0.75 | HKD 0.75 | 0 |
| 2026-09-18 | HKD 0.76 | 0.00% | HKD 0.76 | HKD 0.76 | HKD 0.76 | 0 |
| 2026-09-17 | HKD 0.76 | 0.00% | HKD 0.76 | HKD 0.76 | HKD 0.76 | 0 |
| 2026-09-16 | HKD 0.76 | 0.00% | HKD 0.76 | HKD 0.76 | HKD 0.76 | 0 |
| 2026-09-15 | HKD 0.76 | 0.00% | HKD 0.76 | HKD 0.76 | HKD 0.76 | 0 |
| 2026-09-14 | HKD 0.76 | 0.00% | HKD 0.76 | HKD 0.76 | HKD 0.76 | 50.00K |
| 2026-09-11 | HKD 0.76 | -1.94% | HKD 0.76 | HKD 0.76 | HKD 0.76 | 26.00K |
| 2026-09-10 | HKD 0.77 | -1.90% | HKD 0.77 | HKD 0.77 | HKD 0.77 | 0 |
| 2026-09-09 | HKD 0.79 | +12.86% | HKD 0.73 | HKD 0.79 | HKD 0.73 | 12.00K |
| 2026-09-08 | HKD 0.70 | -3.45% | HKD 0.70 | HKD 0.71 | HKD 0.68 | 28.00K |
| 2026-09-07 | HKD 0.73 | -2.03% | HKD 0.73 | HKD 0.73 | HKD 0.73 | 18.00K |
| 2026-09-04 | HKD 0.74 | -0.67% | HKD 0.73 | HKD 0.74 | HKD 0.73 | 36.00K |
| 2026-09-03 | HKD 0.75 | -13.87% | HKD 0.70 | HKD 0.75 | HKD 0.70 | 86.00K |
| 2026-09-02 | HKD 0.87 | +1.17% | HKD 0.86 | HKD 0.87 | HKD 0.84 | 80.00K |
| 2026-09-01 | HKD 0.86 | +5.56% | HKD 0.81 | HKD 0.88 | HKD 0.78 | 174.00K |
| 2026-08-31 | HKD 0.81 | -1.82% | HKD 0.81 | HKD 0.81 | HKD 0.78 | 56.00K |
| 2026-08-28 | HKD 0.82 | -5.17% | HKD 0.88 | HKD 0.88 | HKD 0.79 | 202.00K |
| 2026-08-27 | HKD 0.87 | +2.35% | HKD 0.85 | HKD 0.88 | HKD 0.84 | 414.00K |
| 2026-08-26 | HKD 0.85 | +23.19% | HKD 0.73 | HKD 0.85 | HKD 0.72 | 1.09M |
| 2026-08-25 | HKD 0.69 | +5.34% | HKD 0.63 | HKD 0.69 | HKD 0.62 | 550.00K |
| 2026-08-24 | HKD 0.65 | +20.18% | HKD 0.63 | HKD 0.69 | HKD 0.62 | 502.00K |
| 2026-08-21 | HKD 0.55 | +6.86% | HKD 0.51 | HKD 0.55 | HKD 0.51 | 92.00K |
| 2026-08-20 | HKD 0.51 | +0.99% | HKD 0.50 | HKD 0.54 | HKD 0.50 | 136.00K |
| 2026-08-19 | HKD 0.50 | -10.62% | HKD 0.52 | HKD 0.52 | HKD 0.49 | 190.00K |
| 2026-08-18 | HKD 0.56 | +3.67% | HKD 0.55 | HKD 0.58 | HKD 0.45 | 336.00K |
| 2026-08-17 | HKD 0.55 | -6.03% | HKD 0.60 | HKD 0.60 | HKD 0.54 | 28.00K |
| 2026-08-14 | HKD 0.58 | -10.08% | HKD 0.63 | HKD 0.63 | HKD 0.54 | 566.00K |
| 2026-08-13 | HKD 0.64 | -25.86% | HKD 0.84 | HKD 0.84 | HKD 0.60 | 1.10M |
| 2026-08-12 | HKD 0.87 | -1.14% | HKD 0.94 | HKD 0.94 | HKD 0.87 | 84.00K |
| 2026-08-11 | HKD 0.88 | -1.12% | HKD 0.89 | HKD 0.93 | HKD 0.88 | 156.00K |
| 2026-08-10 | HKD 0.89 | +5.33% | HKD 0.90 | HKD 0.90 | HKD 0.89 | 8.00K |
| 2026-08-07 | HKD 0.85 | +6.96% | HKD 0.85 | HKD 0.85 | HKD 0.85 | 0 |
| 2026-08-06 | HKD 0.79 | 0.00% | HKD 0.79 | HKD 0.79 | HKD 0.79 | 0 |
| 2026-08-05 | HKD 0.79 | -1.86% | HKD 0.85 | HKD 0.90 | HKD 0.79 | 186.00K |
| 2026-08-04 | HKD 0.81 | +1.90% | HKD 0.81 | HKD 0.81 | HKD 0.81 | 0 |
| 2026-08-03 | HKD 0.79 | -7.06% | HKD 0.78 | HKD 0.78 | HKD 0.78 | 4.00K |
| 2026-07-31 | HKD 0.85 | +6.25% | HKD 0.85 | HKD 0.85 | HKD 0.85 | 4.00K |
| 2026-07-30 | HKD 0.80 | 0.00% | HKD 0.80 | HKD 0.80 | HKD 0.80 | 0 |
| 2026-07-29 | HKD 0.80 | -4.76% | HKD 0.87 | HKD 0.87 | HKD 0.79 | 106.00K |
| 2026-07-28 | HKD 0.84 | +16.67% | HKD 0.80 | HKD 0.90 | HKD 0.79 | 234.00K |
| 2026-07-27 | HKD 0.72 | -2.70% | HKD 0.73 | HKD 0.74 | HKD 0.70 | 46.00K |
| 2026-07-24 | HKD 0.74 | 0.00% | HKD 0.74 | HKD 0.74 | HKD 0.74 | 0 |
| 2026-07-23 | HKD 0.74 | -5.13% | HKD 0.75 | HKD 0.75 | HKD 0.74 | 22.00K |
| 2026-07-22 | HKD 0.78 | 0.00% | HKD 0.78 | HKD 0.78 | HKD 0.68 | 136.00K |
| 2026-07-21 | HKD 0.78 | +36.84% | HKD 0.65 | HKD 0.78 | HKD 0.65 | 490.00K |
| 2026-07-20 | HKD 0.57 | +1.79% | HKD 0.57 | HKD 0.57 | HKD 0.57 | 0 |
| 2026-07-17 | HKD 0.56 | 0.00% | HKD 0.56 | HKD 0.56 | HKD 0.56 | 0 |
| 2026-07-16 | HKD 0.56 | -1.75% | HKD 0.57 | HKD 0.56 | HKD 0.56 | 8.00K |
| 2026-07-15 | HKD 0.57 | -1.72% | HKD 0.55 | HKD 0.57 | HKD 0.55 | 30.00K |
| 2026-07-14 | HKD 0.58 | 0.00% | HKD 0.58 | HKD 0.58 | HKD 0.58 | 0 |
| 2026-07-13 | HKD 0.58 | +1.75% | HKD 0.57 | HKD 0.58 | HKD 0.57 | 12.00K |
| 2026-07-10 | HKD 0.57 | -5.00% | HKD 0.57 | HKD 0.57 | HKD 0.57 | 0 |
| 2026-07-09 | HKD 0.60 | 0.00% | HKD 0.60 | HKD 0.60 | HKD 0.60 | 0 |
| 2026-07-08 | HKD 0.60 | -9.09% | HKD 0.61 | HKD 0.61 | HKD 0.58 | 76.00K |
| 2026-07-07 | HKD 0.66 | -2.94% | HKD 0.62 | HKD 0.67 | HKD 0.60 | 186.00K |
| 2026-07-06 | HKD 0.68 | 0.00% | HKD 0.68 | HKD 0.68 | HKD 0.68 | 0 |
| 2026-07-03 | HKD 0.68 | +3.03% | HKD 0.66 | HKD 0.68 | HKD 0.66 | 30.00K |
| 2026-07-02 | HKD 0.66 | -7.04% | HKD 0.72 | HKD 0.72 | HKD 0.64 | 38.00K |
| 2026-06-30 | HKD 0.71 | +1.43% | HKD 0.70 | HKD 0.71 | HKD 0.62 | 330.00K |
| 2026-06-29 | HKD 0.70 | +40.00% | HKD 0.52 | HKD 0.70 | HKD 0.52 | 704.00K |
| 2026-06-26 | HKD 0.50 | +14.94% | HKD 0.48 | HKD 0.55 | HKD 0.48 | 196.00K |
| 2026-06-25 | HKD 0.44 | -9.37% | HKD 0.44 | HKD 0.44 | HKD 0.43 | 50.00K |
| 2026-06-24 | HKD 0.48 | 0.00% | HKD 0.48 | HKD 0.48 | HKD 0.48 | 0 |
| 2026-06-23 | HKD 0.48 | -1.03% | HKD 0.48 | HKD 0.48 | HKD 0.48 | 0 |
| 2026-06-22 | HKD 0.49 | -4.90% | HKD 0.47 | HKD 0.49 | HKD 0.47 | 54.00K |
| 2026-06-18 | HKD 0.51 | 0.00% | HKD 0.51 | HKD 0.51 | HKD 0.51 | 0 |
| 2026-06-17 | HKD 0.51 | +2.00% | HKD 0.51 | HKD 0.51 | HKD 0.51 | 0 |
| 2026-06-16 | HKD 0.50 | +4.17% | HKD 0.48 | HKD 0.50 | HKD 0.48 | 16.00K |
| 2026-06-15 | HKD 0.48 | -7.69% | HKD 0.52 | HKD 0.50 | HKD 0.47 | 42.00K |
| 2026-06-12 | HKD 0.52 | +5.05% | HKD 0.50 | HKD 0.53 | HKD 0.50 | 60.00K |
| 2026-06-11 | HKD 0.50 | +20.73% | HKD 0.41 | HKD 0.50 | HKD 0.41 | 234.00K |
| 2026-06-10 | HKD 0.41 | -2.38% | HKD 0.42 | HKD 0.42 | HKD 0.41 | 120.00K |
| 2026-06-09 | HKD 0.42 | -2.33% | HKD 0.42 | HKD 0.42 | HKD 0.42 | 0 |
| 2026-06-08 | HKD 0.43 | 0.00% | HKD 0.41 | HKD 0.42 | HKD 0.41 | 30.00K |
| 2026-06-05 | HKD 0.43 | -4.44% | HKD 0.43 | HKD 0.46 | HKD 0.43 | 198.00K |
| 2026-06-04 | HKD 0.45 | +8.43% | HKD 0.45 | HKD 0.46 | HKD 0.44 | 120.00K |
| 2026-06-03 | HKD 0.41 | -3.49% | HKD 0.42 | HKD 0.43 | HKD 0.41 | 288.00K |
| 2026-06-02 | HKD 0.43 | -5.49% | HKD 0.46 | HKD 0.48 | HKD 0.42 | 250.00K |
| 2026-06-01 | HKD 0.46 | -27.78% | HKD 0.63 | HKD 0.63 | HKD 0.41 | 3.23M |
| 2026-05-29 | HKD 0.63 | -16.00% | HKD 0.70 | HKD 0.77 | HKD 0.63 | 208.00K |
| 2026-05-28 | HKD 0.75 | -3.85% | HKD 0.77 | HKD 0.86 | HKD 0.68 | 796.00K |
| 2026-05-27 | HKD 0.78 | -3.70% | HKD 0.85 | HKD 1.07 | HKD 0.78 | 2.49M |
| 2026-05-26 | HKD 0.81 | -4.71% | HKD 0.84 | HKD 0.82 | HKD 0.78 | 42.00K |