KLN Logistics

0636
🏛️ hong-kong →
7.46
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 7.66 7.93 7.58 7.69 0.6M
2023-12-28 7.46 7.73 7.46 7.66 0.4M
2023-12-27 7.43 7.54 7.34 7.46 0.3M
2023-12-22 7.62 7.76 7.46 7.57 0.3M
2023-12-21 7.59 7.76 7.54 7.67 0.3M
2023-12-20 7.48 7.72 7.26 7.69 0.7M
2023-12-19 7.79 7.79 7.45 7.59 0.5M
2023-12-18 8.27 8.27 7.72 7.74 0.6M
2023-12-15 8.05 8.42 8.00 8.31 2.1M
2023-12-14 7.58 8.17 7.53 8.05 1.6M
2023-12-13 7.48 7.63 7.38 7.48 0.8M
2023-12-12 6.58 7.90 6.57 7.48 3.5M
2023-12-11 6.73 6.77 6.59 6.64 0.2M
2023-12-08 6.80 6.94 6.71 6.81 0.4M
2023-12-07 6.72 7.00 6.65 6.76 0.6M
2023-12-06 6.27 6.85 6.27 6.78 3.9M
2023-12-05 6.31 6.52 6.22 6.27 0.3M
2023-12-04 6.38 6.49 6.21 6.36 0.9M
2023-12-01 6.41 6.53 6.35 6.49 0.8M
2023-11-30 6.44 6.49 6.30 6.39 1.0M
2023-11-29 6.59 6.59 6.42 6.44 0.7M
2023-11-28 6.67 6.67 6.55 6.56 0.2M
2023-11-27 6.81 6.81 6.59 6.67 0.1M
2023-11-24 6.84 6.88 6.65 6.73 0.1M
2023-11-23 6.69 6.87 6.57 6.84 0.3M
2023-11-22 6.78 6.78 6.55 6.66 0.4M
2023-11-21 6.87 6.95 6.68 6.75 0.8M
2023-11-20 6.73 6.95 6.73 6.87 0.4M
2023-11-17 6.81 6.92 6.61 6.63 0.3M
2023-11-16 6.83 7.00 6.78 6.96 0.5M
2023-11-15 6.73 6.90 6.64 6.81 0.7M
2023-11-14 6.76 6.91 6.62 6.64 0.9M
2023-11-13 6.42 6.82 6.41 6.76 1.0M
2023-11-10 6.29 6.42 6.26 6.42 0.6M
2023-11-09 6.37 6.44 6.20 6.37 0.7M
2023-11-08 6.16 6.30 6.16 6.27 0.6M
2023-11-07 6.61 6.61 6.24 6.24 0.5M
2023-11-06 6.56 6.62 6.39 6.44 0.5M
2023-11-03 6.33 6.52 6.27 6.47 1.0M
2023-11-02 6.31 6.31 6.14 6.25 0.2M
2023-11-01 6.20 6.23 6.09 6.17 0.1M
2023-10-31 6.23 6.41 6.14 6.20 0.4M
2023-10-30 6.32 6.39 6.22 6.25 0.4M
2023-10-27 6.20 6.35 6.18 6.32 0.7M
2023-10-26 6.44 6.44 6.17 6.32 0.7M
2023-10-25 6.40 6.47 6.35 6.37 0.2M
2023-10-24 6.31 6.37 6.10 6.33 0.3M
2023-10-20 6.44 6.44 6.27 6.29 0.4M
2023-10-19 6.55 6.68 6.32 6.45 0.6M
2023-10-18 6.71 6.71 6.58 6.61 0.4M
2023-10-17 6.65 6.90 6.65 6.78 0.5M
2023-10-16 6.67 6.91 6.53 6.84 0.6M
2023-10-13 6.91 6.91 6.56 6.67 0.9M
2023-10-12 6.58 6.87 6.55 6.86 0.9M
2023-10-11 6.34 6.57 6.32 6.44 0.9M
2023-10-10 6.75 6.78 6.34 6.35 1.1M
2023-10-09 6.85 6.85 6.45 6.64 0.4M
2023-10-06 6.36 6.87 6.36 6.85 0.7M
2023-10-05 6.27 6.36 6.17 6.36 0.3M
2023-10-04 6.73 6.73 6.29 6.30 4.8M
2023-10-03 6.55 6.84 6.53 6.73 0.8M
2023-09-29 6.53 6.60 6.32 6.55 1.8M
2023-09-28 7.35 7.39 6.45 6.52 4.3M
2023-09-27 5.95 7.73 5.95 7.16 9.1M
2023-09-26 6.29 6.29 5.89 5.89 0.8M
2023-09-25 6.27 6.43 6.21 6.29 0.5M
2023-09-22 6.22 6.44 6.22 6.41 0.8M
2023-09-21 6.48 6.48 6.23 6.23 0.5M
2023-09-20 6.51 6.61 6.50 6.50 0.3M
2023-09-19 6.58 6.64 6.55 6.57 0.2M
2023-09-18 6.92 6.93 6.58 6.62 1.3M
2023-09-15 6.64 6.88 6.54 6.79 1.4M
2023-09-14 6.66 6.75 6.48 6.64 1.4M
2023-09-13 6.68 6.90 6.61 6.65 0.5M
2023-09-12 6.67 6.70 6.56 6.68 0.6M
2023-09-11 6.83 6.87 6.67 6.67 1.2M
2023-09-07 7.19 7.19 6.89 6.98 0.5M
2023-09-06 7.12 7.20 7.05 7.14 0.3M
2023-09-05 7.16 7.17 7.07 7.12 0.3M
2023-09-04 6.89 7.21 6.89 7.16 0.5M
2023-08-31 7.11 7.16 6.85 6.89 0.8M
2023-08-30 7.24 7.27 7.06 7.12 0.6M
2023-08-29 7.03 7.22 6.65 7.17 0.9M
2023-08-28 7.46 7.46 7.15 7.16 0.3M
2023-08-25 7.29 7.29 7.16 7.17 0.2M
2023-08-24 7.28 7.30 7.04 7.27 0.7M
2023-08-23 7.38 7.38 7.04 7.09 0.7M
2023-08-22 7.59 7.59 7.17 7.36 1.5M
2023-08-21 8.04 8.15 7.43 7.43 1.0M
2023-08-18 8.14 8.23 8.04 8.10 0.3M
2023-08-17 8.12 8.30 8.00 8.21 0.3M
2023-08-16 8.25 8.32 8.12 8.26 0.3M
2023-08-15 8.42 8.42 8.07 8.25 0.6M
2023-08-14 8.45 8.56 8.17 8.43 0.5M
2023-08-11 8.79 8.79 8.47 8.59 0.3M
2023-08-10 8.80 8.92 8.59 8.65 0.4M
2023-08-09 8.56 8.89 8.46 8.62 0.6M
2023-08-08 8.70 8.70 8.40 8.56 0.4M
2023-08-07 8.80 9.06 8.58 8.67 0.3M
2023-08-04 9.18 9.41 8.77 8.80 0.6M
2023-08-03 9.07 9.17 9.00 9.17 0.5M
2023-08-02 8.98 9.09 8.91 9.02 0.8M
2023-08-01 8.98 9.17 8.89 9.02 0.7M
2023-07-31 9.11 9.18 8.96 8.98 0.7M
2023-07-28 8.61 8.97 8.57 8.93 0.6M
2023-07-27 8.64 8.75 8.56 8.70 0.3M
2023-07-26 8.46 8.56 8.38 8.42 0.2M
2023-07-25 8.11 8.52 8.04 8.46 0.5M
2023-07-24 8.19 8.27 8.07 8.11 0.3M
2023-07-21 8.28 8.28 8.04 8.17 0.4M
2023-07-20 8.33 8.33 8.07 8.08 0.8M
2023-07-19 8.32 8.41 8.23 8.27 0.2M
2023-07-18 8.40 8.42 8.17 8.32 0.3M
2023-07-14 8.28 8.41 8.23 8.34 0.3M
2023-07-13 8.25 8.42 8.25 8.27 0.3M
2023-07-12 8.13 8.26 8.03 8.24 0.3M
2023-07-11 8.11 8.21 8.03 8.13 0.2M
2023-07-10 8.14 8.25 8.03 8.10 0.3M
2023-07-07 8.14 8.14 7.91 8.03 0.8M
2023-07-06 8.47 8.47 8.09 8.13 0.9M
2023-07-05 8.75 8.75 8.46 8.46 0.6M
2023-07-04 8.89 8.95 8.75 8.75 0.5M
2023-07-03 8.65 8.93 8.65 8.84 0.4M
2023-06-30 8.50 8.71 8.50 8.65 0.5M
2023-06-29 8.89 9.05 8.47 8.49 1.2M
2023-06-28 9.19 9.31 9.07 9.23 0.2M
2023-06-27 9.07 9.25 9.06 9.18 0.4M
2023-06-26 9.58 9.58 8.97 9.08 0.3M
2023-06-23 9.54 9.54 8.89 8.97 0.5M
2023-06-21 9.34 9.67 9.33 9.39 0.6M
2023-06-20 9.52 9.52 9.33 9.39 0.4M
2023-06-19 9.97 9.97 9.47 9.52 0.7M
2023-06-16 9.33 10.06 9.33 10.03 1.7M
2023-06-15 9.01 9.43 9.01 9.39 1.0M
2023-06-14 8.95 9.04 8.93 9.02 0.3M
2023-06-13 8.98 9.06 8.75 8.98 0.5M
2023-06-12 8.75 9.04 8.72 8.98 0.3M
2023-06-09 8.70 8.86 8.70 8.79 0.7M
2023-06-08 8.41 8.69 8.41 8.65 0.3M
2023-06-07 8.60 8.60 8.41 8.42 0.3M
2023-06-06 8.52 8.61 8.44 8.49 0.3M
2023-06-05 8.71 8.71 8.52 8.52 0.2M
2023-06-02 8.61 8.86 8.60 8.65 0.5M
2023-06-01 8.51 8.61 8.45 8.47 0.4M
2023-05-31 8.58 8.58 8.34 8.51 0.6M
2023-05-30 8.61 8.61 8.46 8.58 0.5M
2023-05-29 8.89 8.89 8.57 8.57 0.4M
2023-05-25 8.89 8.89 8.71 8.75 0.4M
2023-05-24 9.48 9.48 8.89 8.89 0.8M
2023-05-23 9.63 9.63 9.50 9.54 0.4M
2023-05-22 9.56 9.67 9.45 9.60 0.4M
2023-05-19 9.75 9.75 9.39 9.54 0.8M
2023-05-18 9.80 9.88 9.67 9.73 0.3M
2023-05-17 9.88 9.88 9.63 9.73 0.4M
2023-05-16 10.19 10.19 9.71 9.84 1.3M
2023-05-15 10.16 10.25 10.08 10.16 0.5M
2023-05-12 10.34 10.34 10.18 10.19 0.3M
2023-05-11 10.29 10.38 10.21 10.23 0.3M
2023-05-10 10.61 10.61 10.19 10.38 0.7M
2023-05-09 10.48 10.64 10.40 10.42 0.7M
2023-05-08 10.55 10.59 10.48 10.55 0.2M
2023-05-05 10.55 10.74 10.53 10.55 0.3M
2023-05-04 10.53 10.63 10.48 10.53 0.3M
2023-05-03 10.57 10.66 10.38 10.53 0.4M
2023-05-02 10.42 10.63 10.38 10.57 0.7M
2023-04-28 10.42 10.48 10.36 10.38 0.4M
2023-04-27 10.31 10.42 10.27 10.36 0.2M
2023-04-26 10.23 10.33 10.18 10.31 0.2M
2023-04-25 10.29 10.48 10.12 10.18 0.3M
2023-04-24 10.59 10.59 10.31 10.44 0.5M
2023-04-21 10.49 10.66 10.40 10.53 2.0M
2023-04-20 10.42 10.53 10.08 10.49 1.5M
2023-04-19 11.09 11.09 10.29 10.33 2.8M
2023-04-18 11.26 11.26 11.07 11.09 0.9M
2023-04-17 11.26 11.32 11.19 11.26 0.8M
2023-04-14 11.30 11.35 11.22 11.24 0.5M
2023-04-13 11.35 11.35 11.17 11.24 0.5M
2023-04-12 11.15 11.45 11.15 11.32 0.4M
2023-04-11 11.22 11.32 11.09 11.15 0.4M
2023-04-06 11.11 11.22 10.89 11.22 0.7M
2023-04-04 11.39 11.39 11.02 11.11 0.8M
2023-04-03 11.41 11.47 11.34 11.41 0.5M
2023-03-31 11.73 11.80 11.41 11.41 0.7M
2023-03-30 11.45 11.67 11.39 11.67 1.3M
2023-03-29 12.16 12.16 11.15 11.54 2.1M
2023-03-28 12.10 12.29 11.99 12.20 0.6M
2023-03-27 11.95 12.14 11.86 12.03 0.4M
2023-03-24 12.01 12.01 11.84 11.88 0.4M
2023-03-23 11.80 12.01 11.75 11.99 0.8M
2023-03-22 11.86 12.08 11.78 11.90 0.5M
2023-03-21 12.14 12.16 11.80 11.86 0.5M
2023-03-20 12.63 12.63 11.84 12.07 0.6M
2023-03-17 12.72 12.72 12.33 12.48 2.0M
2023-03-16 12.74 12.74 12.29 12.33 0.5M
2023-03-15 12.51 12.87 12.51 12.83 0.5M
2023-03-14 12.07 12.65 12.07 12.51 0.8M
2023-03-13 12.51 12.51 12.08 12.40 0.5M
2023-03-10 12.27 12.31 12.07 12.27 0.3M
2023-03-09 12.18 12.51 12.18 12.29 0.3M
2023-03-08 12.63 12.63 12.18 12.18 0.6M
2023-03-07 12.61 12.85 12.55 12.66 0.2M
2023-03-06 12.74 12.76 12.51 12.55 0.2M
2023-03-03 12.44 12.61 12.38 12.55 0.3M
2023-03-02 12.63 12.63 12.40 12.44 0.2M
2023-03-01 12.12 12.66 12.12 12.63 0.6M
2023-02-28 12.53 12.76 12.10 12.12 1.2M
2023-02-27 12.46 12.55 12.31 12.53 0.2M
2023-02-24 12.65 12.65 12.35 12.36 0.3M
2023-02-23 12.44 12.74 12.44 12.51 0.8M
2023-02-22 12.63 12.68 12.31 12.36 1.1M
2023-02-21 13.02 13.08 12.65 12.68 0.3M
2023-02-20 12.89 13.06 12.72 12.91 0.3M
2023-02-17 13.37 13.37 12.93 12.96 0.4M
2023-02-16 13.15 13.52 13.11 13.15 0.5M
2023-02-15 13.71 13.73 13.09 13.13 0.6M
2023-02-14 13.82 13.88 13.60 13.64 0.3M
2023-02-13 14.01 14.01 13.66 13.75 0.5M
2023-02-10 14.14 14.16 14.01 14.05 0.2M
2023-02-09 14.09 14.22 14.05 14.16 0.3M
2023-02-08 14.18 14.37 14.12 14.24 0.3M
2023-02-07 13.94 14.05 13.90 14.05 0.2M
2023-02-06 14.24 14.24 13.81 13.90 0.5M
2023-02-03 14.44 14.44 14.10 14.24 0.4M
2023-02-02 14.35 14.48 14.31 14.33 0.5M
2023-02-01 14.53 14.53 14.14 14.35 0.4M
2023-01-31 14.39 14.39 14.14 14.33 0.8M
2023-01-30 14.48 14.61 14.31 14.39 0.8M
2023-01-27 14.22 14.44 14.05 14.27 0.7M
2023-01-26 14.55 14.55 13.92 14.12 1.0M
2023-01-20 13.82 14.40 13.82 14.37 0.9M
2023-01-19 13.37 13.77 13.30 13.66 0.7M
2023-01-18 13.39 13.43 13.19 13.39 0.7M
2023-01-17 13.54 13.54 13.19 13.30 0.2M
2023-01-16 13.49 13.49 13.28 13.45 0.3M
2023-01-13 13.28 13.36 13.15 13.24 0.3M
2023-01-12 13.37 13.54 13.13 13.30 0.4M
2023-01-11 13.54 13.62 13.28 13.37 0.5M
2023-01-10 13.41 13.60 13.37 13.43 0.5M
2023-01-09 13.26 13.49 13.26 13.41 0.4M
2023-01-06 13.36 13.37 13.13 13.24 0.7M
2023-01-05 13.09 13.52 13.09 13.26 1.4M
2023-01-04 13.21 13.21 12.93 13.04 1.0M
2023-01-03 13.19 13.19 12.85 13.09 0.6M