KLN Logistics Group Limited 0636
HKEX · Çin Hong Kong ÖİB · Ulaştırma
HKD 5,95+0,01 (+%0,17)
Piyasa kapalı· · HKD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · HKD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |