KML Technology Group Limited 8065
HKEX · Hong Kong SAR China · Producer Manufacturing
HKD 0.16700.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 30.00K |
| 2026-09-30 | HKD 0.17 | -4.57% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 250.00K |
| 2026-09-29 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-09-28 | HKD 0.17 | +8.02% | HKD 0.17 | HKD 0.17 | HKD 0.17 |
| 0 |
| 2026-09-25 | HKD 0.16 | +1.25% | HKD 0.16 | HKD 0.17 | HKD 0.16 | 570.00K |
| 2026-09-24 | HKD 0.16 | +1.27% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-09-23 | HKD 0.16 | -0.63% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 5.00K |
| 2026-09-22 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 35.00K |
| 2026-09-21 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 75.00K |
| 2026-09-18 | HKD 0.16 | +6.00% | HKD 0.15 | HKD 0.16 | HKD 0.15 | 320.00K |
| 2026-09-17 | HKD 0.15 | +0.67% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 405.00K |
| 2026-09-16 | HKD 0.15 | +7.19% | HKD 0.14 | HKD 0.15 | HKD 0.14 | 425.00K |
| 2026-09-15 | HKD 0.14 | -0.71% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 455.00K |
| 2026-09-14 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 0 |
| 2026-09-11 | HKD 0.14 | -1.41% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 0 |
| 2026-09-10 | HKD 0.14 | +3.65% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 15.00K |
| 2026-09-09 | HKD 0.14 | -2.14% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 180.00K |
| 2026-09-08 | HKD 0.14 | -1.41% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 125.00K |
| 2026-09-07 | HKD 0.14 | -2.07% | HKD 0.14 | HKD 0.15 | HKD 0.14 | 1.02M |
| 2026-09-04 | HKD 0.14 | +3.57% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 305.00K |
| 2026-09-03 | HKD 0.14 | -0.71% | HKD 0.15 | HKD 0.15 | HKD 0.14 | 330.00K |
| 2026-09-02 | HKD 0.14 | +0.71% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 85.00K |
| 2026-09-01 | HKD 0.14 | +1.45% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 0 |
| 2026-08-31 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 0 |
| 2026-08-28 | HKD 0.14 | +1.47% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 30.00K |
| 2026-08-27 | HKD 0.14 | -2.86% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 130.00K |
| 2026-08-26 | HKD 0.14 | +0.72% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 105.00K |
| 2026-08-25 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 105.00K |
| 2026-08-24 | HKD 0.14 | +1.46% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 0 |
| 2026-08-21 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 40.00K |
| 2026-08-20 | HKD 0.14 | -0.72% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 10.00K |
| 2026-08-19 | HKD 0.14 | -0.72% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 0 |
| 2026-08-18 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 0 |
| 2026-08-17 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 0 |
| 2026-08-14 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 0 |
| 2026-08-13 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 0 |
| 2026-08-12 | HKD 0.14 | -2.11% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 75.00K |
| 2026-08-11 | HKD 0.14 | +2.16% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 90.00K |
| 2026-08-10 | HKD 0.14 | +0.72% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 300.00K |
| 2026-08-07 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 0 |
| 2026-08-06 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 0 |
| 2026-08-05 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 130.00K |
| 2026-08-04 | HKD 0.14 | -1.43% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 0 |
| 2026-08-03 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 0 |
| 2026-07-31 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 0 |
| 2026-07-30 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 0 |
| 2026-07-29 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 0 |
| 2026-07-28 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 0 |
| 2026-07-27 | HKD 0.14 | -0.71% | HKD 0.14 | HKD 0.14 | HKD 0.13 | 90.00K |
| 2026-07-24 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 0 |
| 2026-07-23 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 0 |
| 2026-07-22 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 80.00K |
| 2026-07-21 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 0 |
| 2026-07-20 | HKD 0.14 | +3.68% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 45.00K |
| 2026-07-17 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.13 | 215.00K |
| 2026-07-16 | HKD 0.14 | +1.49% | HKD 0.14 | HKD 0.14 | HKD 0.13 | 30.00K |
| 2026-07-15 | HKD 0.13 | 0.00% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 0 |
| 2026-07-14 | HKD 0.13 | -0.74% | HKD 0.13 | HKD 0.14 | HKD 0.13 | 150.00K |
| 2026-07-13 | HKD 0.14 | +7.14% | HKD 0.13 | HKD 0.14 | HKD 0.13 | 180.00K |
| 2026-07-10 | HKD 0.13 | +0.80% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 0 |
| 2026-07-09 | HKD 0.13 | 0.00% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 0 |
| 2026-07-08 | HKD 0.13 | +1.63% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 0 |
| 2026-07-07 | HKD 0.12 | -1.60% | HKD 0.13 | HKD 0.13 | HKD 0.12 | 240.00K |
| 2026-07-06 | HKD 0.13 | +0.81% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 15.00K |
| 2026-07-03 | HKD 0.12 | 0.00% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 0 |
| 2026-07-02 | HKD 0.12 | 0.00% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 0 |
| 2026-06-30 | HKD 0.12 | +0.81% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 0 |
| 2026-06-29 | HKD 0.12 | +2.50% | HKD 0.13 | HKD 0.14 | HKD 0.12 | 320.00K |
| 2026-06-26 | HKD 0.12 | 0.00% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 105.00K |
| 2026-06-25 | HKD 0.12 | 0.00% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 0 |
| 2026-06-24 | HKD 0.12 | -9.09% | HKD 0.13 | HKD 0.13 | HKD 0.12 | 3.89M |
| 2026-06-23 | HKD 0.13 | -0.75% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 565.00K |
| 2026-06-22 | HKD 0.13 | -1.48% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 175.00K |
| 2026-06-18 | HKD 0.14 | -2.88% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 160.00K |
| 2026-06-17 | HKD 0.14 | -0.71% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 45.00K |
| 2026-06-16 | HKD 0.14 | +2.19% | HKD 0.16 | HKD 0.16 | HKD 0.14 | 30.00K |
| 2026-06-15 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 0 |
| 2026-06-12 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 0 |
| 2026-06-11 | HKD 0.14 | -0.72% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 0 |
| 2026-06-10 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 160.00K |
| 2026-06-09 | HKD 0.14 | -0.72% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 95.00K |
| 2026-06-08 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 55.00K |
| 2026-06-05 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 20.00K |
| 2026-06-04 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 0 |
| 2026-06-03 | HKD 0.14 | +0.72% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 95.00K |
| 2026-06-02 | HKD 0.14 | -2.82% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 220.00K |
| 2026-06-01 | HKD 0.14 | +2.16% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 200.00K |
| 2026-05-29 | HKD 0.14 | -3.47% | HKD 0.15 | HKD 0.15 | HKD 0.13 | 370.00K |
| 2026-05-28 | HKD 0.14 | +14.29% | HKD 0.13 | HKD 0.16 | HKD 0.13 | 415.00K |
| 2026-05-27 | HKD 0.13 | +2.44% | HKD 0.13 | HKD 0.14 | HKD 0.12 | 3.36M |