HKSE - Delayed Quote
HKD
KLN Logistics Group Limited (0636.HK)
5.535
0.000
(0.00%)
At close: 4:08:13 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
5.580
5.595
5.505
5.535
5.535
639,000
Oct 30, 2026
5.485
5.595
5.460
5.535
5.535
518,000
Oct 29, 2026
5.500
5.535
5.470
5.520
5.520
605,500
Oct 28, 2026
5.500
5.580
5.500
5.535
5.535
320,052
Oct 27, 2026
5.570
5.635
5.480
5.545
5.545
378,040
Oct 26, 2026
5.545
5.575
5.495
5.555
5.555
514,500
Oct 23, 2026
5.540
5.650
5.490
5.545
5.545
624,065
Oct 22, 2026
5.680
5.680
5.585
5.585
5.585
713,500
Oct 21, 2026
5.730
5.760
5.670
5.695
5.695
571,000
Oct 20, 2026
5.765
5.790
5.730
5.760
5.760
337,000
Oct 16, 2026
5.880
5.895
5.755
5.760
5.760
629,500
Oct 15, 2026
6.080
6.180
5.775
5.840
5.840
3,852,000
Oct 14, 2026
6.080
6.100
6.030
6.080
6.080
636,095
Oct 13, 2026
5.940
6.035
5.890
6.005
6.005
1,326,000
Oct 12, 2026
5.930
5.950
5.850
5.935
5.935
469,500
Oct 9, 2026
5.815
5.925
5.815
5.875
5.875
293,830
Oct 8, 2026
5.780
5.910
5.780
5.845
5.845
493,257
Oct 7, 2026
5.890
5.970
5.790
5.835
5.835
384,656
Oct 6, 2026
5.885
5.885
5.800
5.860
5.860
315,000
Oct 5, 2026
5.815
5.855
5.730
5.790
5.790
375,500
Oct 2, 2026
6.145
6.145
5.720
5.800
5.800
387,000
Sep 30, 2026
5.830
6.150
5.830
5.950
5.950
2,459,000
Sep 29, 2026
5.890
5.995
5.880
5.940
5.940
1,992,260
Sep 28, 2026
5.770
5.885
5.725
5.885
5.885
1,283,802
Sep 25, 2026
5.750
5.755
5.610
5.675
5.675
642,500
Sep 24, 2026
5.785
5.820
5.760
5.765
5.765
409,840
Sep 23, 2026
5.945
5.945
5.780
5.795
5.795
502,500
Sep 22, 2026
5.950
5.950
5.850
5.870
5.870
617,000
Sep 21, 2026
5.880
5.950
5.880
5.950
5.950
1,022,240
Sep 18, 2026
5.910
5.910
5.790
5.870
5.870
4,863,025
Sep 17, 2026
5.930
5.930
5.800
5.860
5.860
1,140,270
Sep 16, 2026
5.950
5.980
5.910
5.955
5.955
724,500
Sep 15, 2026
5.970
5.985
5.915
5.950
5.950
823,416
Sep 14, 2026
6.100
6.100
5.920
5.955
5.955
657,500
Sep 11, 2026
6.090
6.095
6.020
6.095
6.095
1,363,990
Sep 10, 2026
6.030
6.135
5.995
6.020
6.020
1,736,360
Sep 9, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 9, 2026
5.710
6.075
5.705
6.075
6.075
4,048,137
Sep 8, 2026
5.755
5.800
5.750
5.770
5.650
570,017
Sep 7, 2026
5.855
5.870
5.760
5.770
5.650
609,500
Sep 4, 2026
5.795
5.875
5.785
5.870
5.748
856,178
Sep 3, 2026
5.830
5.865
5.740
5.750
5.630
1,957,400
Sep 2, 2026
5.950
5.985
5.800
5.830
5.709
1,316,000
Sep 1, 2026
5.690
6.150
5.645
5.945
5.821
8,977,338
Aug 31, 2026
5.890
5.890
5.545
5.545
5.430
12,150,494
Aug 28, 2026
5.800
5.895
5.730
5.895
5.772
756,500
Aug 27, 2026
5.845
5.845
5.700
5.760
5.640
736,159
Aug 26, 2026
5.970
5.970
5.770
5.800
5.679
837,000
Aug 25, 2026
5.890
5.910
5.830
5.835
5.714
434,588
Aug 24, 2026
5.915
5.940
5.835
5.870
5.748
624,508
Aug 21, 2026
6.160
6.195
5.930
5.930
5.807
1,432,267
Aug 20, 2026
5.940
6.200
5.795
6.200
6.071
4,722,361
Aug 19, 2026
5.900
5.915
5.815
5.820
5.699
1,160,648
Aug 18, 2026
5.860
5.945
5.820
5.900
5.777
1,085,192
Aug 17, 2026
5.850
5.925
5.815
5.895
5.772
720,000
Aug 14, 2026
5.820
5.890
5.790
5.840
5.719
538,000
Aug 13, 2026
5.860
5.860
5.680
5.795
5.674
1,485,712
Aug 12, 2026
5.860
5.880
5.760
5.825
5.704
731,104
Aug 11, 2026
5.875
5.925
5.820
5.860
5.738
607,000
Aug 10, 2026
5.740
5.960
5.685
5.905
5.782
1,196,311
Aug 7, 2026
5.710
5.715
5.635
5.685
5.567
415,500
Aug 6, 2026
5.750
5.750
5.660
5.730
5.611
760,190
Aug 5, 2026
5.860
5.860
5.740
5.820
5.699
805,690
Aug 4, 2026
5.920
5.975
5.810
5.820
5.699
674,500
Aug 3, 2026
5.990
5.990
5.900
5.925
5.802
403,179
Jul 31, 2026
6.040
6.040
5.940
5.990
5.865
376,000
Jul 30, 2026
6.000
6.020
5.940
6.010
5.885
823,000
Jul 29, 2026
5.920
6.050
5.940
5.970
5.846
818,500
Jul 28, 2026
5.920
5.970
5.880
5.960
5.836
440,552
Jul 27, 2026
5.980
6.000
5.910
5.940
5.816
427,000
Jul 24, 2026
6.020
6.020
5.900
5.970
5.846
532,000
Jul 23, 2026
5.960
5.990
5.900
5.990
5.865
879,031
Jul 22, 2026
5.950
6.010
5.940
5.960
5.836
342,000
Jul 21, 2026
5.950
6.030
5.950
6.000
5.875
742,500
Jul 20, 2026
5.940
6.000
5.860
6.000
5.875
1,246,000
Jul 17, 2026
5.980
6.010
5.870
5.940
5.816
1,327,500
Jul 16, 2026
5.950
5.980
5.920
5.980
5.856
703,987
Jul 15, 2026
5.870
5.940
5.860
5.930
5.807
407,000
Jul 14, 2026
5.800
5.890
5.740
5.870
5.748
435,500
Jul 13, 2026
5.720
5.800
5.680
5.800
5.679
400,000
Jul 10, 2026
5.660
5.750
5.630
5.730
5.611
731,208
Jul 9, 2026
5.780
5.780
5.650
5.710
5.591
745,500
Jul 8, 2026
5.730
5.790
5.720
5.790
5.670
522,500
Jul 7, 2026
5.770
5.780
5.720
5.760
5.640
497,000
Jul 6, 2026
5.700
5.780
5.650
5.750
5.630
435,000
Jul 3, 2026
5.570
5.710
5.570
5.660
5.542
519,000
Jul 2, 2026
5.530
5.620
5.510
5.570
5.454
589,000
Jun 30, 2026
5.570
5.570
5.450
5.490
5.376
1,014,500
Jun 29, 2026
5.530
5.570
5.500
5.570
5.454
963,592
Jun 26, 2026
5.540
5.540
5.450
5.540
5.425
3,087,000
Jun 25, 2026
5.520
5.600
5.490
5.560
5.444
1,648,000
Jun 24, 2026
5.730
5.730
5.510
5.650
5.532
1,726,833
Jun 23, 2026
5.860
5.860
5.640
5.680
5.562
721,260
Jun 22, 2026
5.880
5.890
5.670
5.720
5.601
1,334,500
Jun 18, 2026
5.910
5.950
5.770
5.880
5.758
2,993,000
Jun 17, 2026
6.010
6.020
5.930
5.950
5.826
930,000
Jun 16, 2026
6.060
6.060
6.000
6.010
5.885
669,334
Jun 15, 2026
6.120
6.180
6.060
6.080
5.954
287,000
Jun 12, 2026
6.060
6.100
6.010
6.050
5.924
500,500
Jun 11, 2026
6.090
6.090
5.940
6.040
5.914
1,654,052
Jun 10, 2026
6.080
6.100
6.020
6.080
5.954
1,054,000
Jun 9, 2026
5.980
6.120
5.960
6.080
5.954
596,750
Jun 8, 2026
6.040
6.040
5.840
6.010
5.885
1,025,100
Jun 5, 2026
6.100
6.120
6.040
6.080
5.954
408,500
Jun 4, 2026
6.150
6.160
6.040
6.100
5.973
913,500
Jun 3, 2026
6.290
6.290
6.140
6.210
6.081
472,500
Jun 2, 2026
6.220
6.270
6.190
6.270
6.140
428,500
Jun 1, 2026
6.100
6.220
6.100
6.220
6.091
957,500
May 29, 2026
6.040
6.140
6.000
6.140
6.012
1,803,000
May 28, 2026
6.060
6.080
6.000
6.040
5.914
950,500
May 27, 2026
6.010
6.150
6.010
6.090
5.963
757,788
May 26, 2026
0.16
Dividend
Dividends on any given ex-date include regular and any special dividends
May 26, 2026
6.250
6.380
5.990
6.140
6.012
955,721
May 22, 2026
6.270
6.330
6.220
6.270
5.983
575,279
May 21, 2026
6.300
6.360
6.250
6.270
5.983
919,716
May 20, 2026
6.500
6.500
6.280
6.370
6.078
876,000
May 19, 2026
6.450
6.430
6.320
6.350
6.059
816,084
May 18, 2026
6.440
6.580
6.330
6.380
6.088
853,815
May 15, 2026
6.440
6.470
6.350
6.420
6.126
825,052
May 14, 2026
6.570
6.570
6.440
6.440
6.145
991,152
May 13, 2026
6.570
6.590
6.510
6.570
6.269
1,176,300
May 12, 2026
6.620
6.640
6.570
6.590
6.288
429,000
May 11, 2026
6.630
6.690
6.560
6.620
6.317
809,100
May 8, 2026
6.650
6.730
6.600
6.620
6.317
1,138,600
May 7, 2026
6.750
6.750
6.640
6.650
6.346
651,151
May 6, 2026
6.620
6.650
6.580
6.630
6.326
419,202
May 5, 2026
6.600
6.640
6.530
6.640
6.336
445,500
May 4, 2026
6.700
6.790
6.600
6.610
6.307
219,005
Apr 30, 2026
6.730
6.790
6.640
6.700
6.393
1,073,000
Apr 29, 2026
6.690
6.750
6.660
6.750
6.441
690,000
Apr 28, 2026
6.660
6.700
6.600
6.690
6.384
458,000
Apr 27, 2026
6.700
6.740
6.630
6.740
6.431
513,000
Apr 24, 2026
6.690
6.740
6.660
6.740
6.431
340,074
Apr 23, 2026
6.680
6.790
6.610
6.780
6.470
1,045,866
Apr 22, 2026
6.690
6.810
6.630
6.680
6.374
2,053,708
Apr 21, 2026
6.680
6.750
6.610
6.730
6.422
1,206,437
Apr 20, 2026
6.560
6.620
6.510
6.550
6.250
1,820,208
Apr 17, 2026
6.600
6.600
6.500
6.550
6.250
2,983,000
Apr 16, 2026
6.680
6.690
6.610
6.620
6.317
593,600
Apr 15, 2026
6.630
6.740
6.630
6.710
6.403
1,120,000
Apr 14, 2026
6.610
6.670
6.520
6.630
6.326
1,033,500
Apr 13, 2026
6.740
6.740
6.550
6.640
6.336
1,052,032
Apr 10, 2026
6.720
6.730
6.600
6.660
6.355
717,029
Apr 9, 2026
6.740
6.740
6.620
6.670
6.365
532,500
Apr 8, 2026
6.720
6.820
6.700
6.750
6.441
736,650
Apr 2, 2026
6.560
6.660
6.540
6.640
6.336
395,500
Apr 1, 2026
6.690
6.690
6.560
6.600
6.298
635,154
Mar 31, 2026
6.570
6.710
6.540
6.590
6.288
701,000
Mar 30, 2026
6.600
6.650
6.490
6.580
6.279
766,500
Mar 27, 2026
6.720
6.720
6.600
6.630
6.326
476,520
Mar 26, 2026
6.730
6.780
6.620
6.630
6.326
925,500
Mar 25, 2026
6.550
6.710
6.550
6.700
6.393
691,000
Mar 24, 2026
6.670
6.680
6.520
6.650
6.346
598,865
Mar 23, 2026
6.530
6.580
6.420
6.450
6.155
1,547,000
Mar 20, 2026
6.580
6.630
6.510
6.630
6.326
1,971,500
Mar 19, 2026
6.720
6.720
6.600
6.610
6.307
966,000
Mar 18, 2026
6.730
6.730
6.630
6.700
6.393
583,000
Mar 17, 2026
6.700
6.950
6.700
6.770
6.460
784,297
Mar 16, 2026
6.830
6.830
6.630
6.740
6.431
1,453,225
Mar 13, 2026
6.810
6.840
6.720
6.830
6.517
1,872,726
Mar 12, 2026
6.830
6.890
6.780
6.880
6.565
434,500
Mar 11, 2026
6.920
6.920
6.840
6.860
6.546
454,000
Mar 10, 2026
6.920
6.920
6.780
6.860
6.546
1,054,000
Mar 9, 2026
6.920
6.920
6.760
6.860
6.546
1,132,500
Mar 6, 2026
6.750
6.980
6.750
6.980
6.660
755,500
Mar 5, 2026
6.800
6.890
6.740
6.750
6.441
820,502
Mar 4, 2026
6.890
6.890
6.700
6.770
6.460
1,281,000
Mar 3, 2026
7.050
7.050
6.880
6.920
6.603
1,196,000
Mar 2, 2026
7.050
7.100
6.930
7.040
6.718
1,255,500
Feb 27, 2026
7.000
7.090
6.980
7.090
6.765
660,400
Feb 26, 2026
7.160
7.170
6.970
7.020
6.699
780,000
Feb 25, 2026
7.130
7.160
7.080
7.150
6.823
951,000
Feb 24, 2026
7.090
7.100
6.990
7.080
6.756
563,500
Feb 23, 2026
6.990
7.120
6.990
7.100
6.775
222,208
Feb 20, 2026
7.030
7.040
6.960
6.990
6.670
541,866
Feb 16, 2026
7.030
7.030
7.030
7.030
6.708
-
Feb 13, 2026
7.070
7.100
6.970
7.000
6.680
696,000
Feb 12, 2026
7.180
7.220
7.080
7.160
6.832
514,869
Feb 11, 2026
7.150
7.180
7.120
7.180
6.851
716,000
Feb 10, 2026
7.100
7.180
7.100
7.150
6.823
731,500
Feb 9, 2026
7.020
7.170
7.020
7.150
6.823
475,329
Feb 6, 2026
7.030
7.070
6.970
7.020
6.699
383,066
Feb 5, 2026
7.040
7.130
7.030
7.090
6.765
627,629
Feb 4, 2026
7.000
7.130
6.950
7.130
6.804
576,500
Feb 3, 2026
6.960
7.010
6.910
7.010
6.689
311,156
Feb 2, 2026
7.020
7.050
6.850
6.900
6.584
1,257,052
Jan 30, 2026
7.140
7.150
7.010
7.060
6.737
574,224
Jan 29, 2026
7.210
7.230
7.140
7.180
6.851
419,500
Jan 28, 2026
7.180
7.330
7.170
7.190
6.861
796,976
Jan 27, 2026
7.080
7.230
7.010
7.210
6.880
1,690,275
Jan 26, 2026
7.010
7.050
6.970
7.010
6.689
449,338
Jan 23, 2026
6.990
7.120
6.990
7.080
6.756
421,812
Jan 22, 2026
7.070
7.130
7.010
7.120
6.794
755,916
Jan 21, 2026
7.160
7.180
6.860
7.020
6.699
2,386,000
Jan 20, 2026
7.090
7.190
7.050
7.160
6.832
1,020,500
Jan 19, 2026
7.050
7.110
7.000
7.090
6.765
1,035,228
Jan 16, 2026
7.280
7.280
7.060
7.110
6.784
913,922
Jan 15, 2026
7.370
7.370
7.210
7.230
6.899
805,232
Jan 14, 2026
7.400
7.400
7.220
7.330
6.994
679,670
Jan 13, 2026
7.320
7.430
7.300
7.340
7.004
1,033,393
Jan 12, 2026
7.400
7.450
7.340
7.340
7.004
966,620
Jan 9, 2026
7.300
7.400
7.300
7.330
6.994
1,097,908
Jan 8, 2026
7.260
7.320
7.150
7.280
6.947
2,074,000
Jan 7, 2026
7.270
7.300
7.180
7.260
6.928
464,929
Jan 6, 2026
7.190
7.270
7.100
7.270
6.937
599,470
Jan 5, 2026
7.160
7.220
7.100
7.130
6.804
1,027,397
Jan 2, 2026
7.150
7.220
7.080
7.220
6.889
162,437
Dec 31, 2025
7.120
7.120
7.120
7.120
6.794
-
Dec 30, 2025
7.150
7.180
7.120
7.130
6.804
988,500
Dec 29, 2025
7.060
7.240
7.060
7.150
6.823
921,604
Dec 24, 2025
7.270
7.270
7.270
7.270
6.937
-
Dec 23, 2025
7.150
7.320
7.060
7.320
6.985
2,004,500
Dec 22, 2025
7.020
7.130
7.000
7.080
6.756
1,231,763
Dec 19, 2025
6.980
7.060
6.930
7.020
6.699
2,415,500
Dec 18, 2025
7.040
7.080
6.990
7.070
6.746
1,019,832
Dec 17, 2025
7.000
7.070
7.000
7.040
6.718
487,844
Dec 16, 2025
7.060
7.090
6.980
7.030
6.708
1,264,285
Dec 15, 2025
7.120
7.150
7.060
7.120
6.794
1,109,500
Dec 12, 2025
7.050
7.170
7.050
7.130
6.804
946,005
Dec 11, 2025
7.030
7.080
7.020
7.040
6.718
359,000
Dec 10, 2025
7.000
7.050
6.950
7.030
6.708
1,304,704
Dec 9, 2025
7.110
7.110
6.990
7.050
6.727
926,000
Dec 8, 2025
7.050
7.110
6.970
7.070
6.746
715,500
Dec 5, 2025
7.070
7.140
6.990
6.990
6.670
1,979,000
Dec 4, 2025
7.070
7.100
7.030
7.100
6.775
353,312
Dec 3, 2025
7.150
7.160
7.040
7.080
6.756
646,841
Dec 2, 2025
7.120
7.120
6.990
7.120
6.794
688,961
Dec 1, 2025
7.060
7.090
6.980
7.040
6.718
712,000
Nov 28, 2025
6.970
7.060
6.950
7.030
6.708
544,604
Nov 27, 2025
6.970
7.070
6.940
7.040
6.718
505,500
Nov 26, 2025
7.140
7.140
6.960
6.960
6.641
645,230
Nov 25, 2025
6.950
7.030
6.950
6.980
6.660
280,972
Nov 24, 2025
6.880
6.980
6.880
6.950
6.632
989,883
Nov 21, 2025
6.930
7.020
6.860
6.890
6.575
1,063,530
Nov 20, 2025
7.000
7.070
6.980
7.060
6.737
778,742
Nov 19, 2025
6.950
7.030
6.920
7.000
6.680
1,172,134
Nov 18, 2025
7.090
7.090
6.910
6.930
6.613
2,714,790
Nov 17, 2025
7.210
7.210
7.070
7.130
6.804
1,028,500
Nov 14, 2025
7.280
7.320
7.200
7.210
6.880
834,003
Nov 13, 2025
7.240
7.300
7.110
7.280
6.947
1,637,500
Nov 12, 2025
7.180
7.200
7.030
7.200
6.870
1,843,100
Nov 11, 2025
7.200
7.270
7.130
7.190
6.861
3,231,000
Nov 10, 2025
7.070
7.240
7.050
7.200
6.870
936,705
Nov 7, 2025
6.970
7.030
6.910
6.970
6.651
1,032,500
Nov 6, 2025
7.040
7.060
6.940
7.050
6.727
1,106,000
Nov 5, 2025
6.980
7.000
6.780
6.970
6.651
1,352,535
Nov 4, 2025
7.040
7.100
6.970
6.980
6.660
2,138,349
Nov 3, 2025
7.170
7.170
7.000
7.050
6.727
2,052,000
