KLN Logistics Group Limited (0636.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0636.HK Historical Return
If you invested $1000 in KLN Logistics Group Limited (0636.HK) 10 years ago, it would be worth $573.01 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $247.93, while $1000 invested 1 year ago would be worth $703.34. This corresponds to total returns of -42.7%, -75.21%, -29.67%, respectively, with annualized returns of -5.41%, -24.33%, -29.67%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0636.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 5.66 | 5.73 | 5.73 | 5.75 | 5.63 | 731,708 |
| July 09, 2026 | 5.78 | 5.71 | 5.71 | 5.78 | 5.65 | 746,000 |
| July 08, 2026 | 5.73 | 5.79 | 5.79 | 5.79 | 5.72 | 523,500 |
| July 07, 2026 | 5.77 | 5.76 | 5.76 | 5.78 | 5.72 | 499,500 |
| July 06, 2026 | 5.7 | 5.75 | 5.75 | 5.78 | 5.65 | 437,000 |
| July 03, 2026 | 5.57 | 5.66 | 5.66 | 5.71 | 5.57 | 521,500 |
| July 02, 2026 | 5.53 | 5.57 | 5.57 | 5.62 | 5.51 | 589,500 |
| June 30, 2026 | 5.57 | 5.49 | 5.49 | 5.57 | 5.45 | 1.02M |
| June 29, 2026 | 5.53 | 5.57 | 5.57 | 5.57 | 5.5 | 964,092 |
| June 26, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.45 | 3.09M |
| June 25, 2026 | 5.52 | 5.56 | 5.56 | 5.6 | 5.49 | 1.65M |
| June 24, 2026 | 5.73 | 5.65 | 5.65 | 5.73 | 5.51 | 1.73M |
| June 23, 2026 | 5.86 | 5.68 | 5.68 | 5.86 | 5.64 | 721,760 |
| June 22, 2026 | 5.88 | 5.72 | 5.72 | 5.89 | 5.67 | 1.34M |
| June 18, 2026 | 5.91 | 5.88 | 5.88 | 5.95 | 5.77 | 3.02M |
| June 17, 2026 | 6.01 | 5.95 | 5.95 | 6.02 | 5.93 | 931,500 |
| June 16, 2026 | 6.06 | 6.01 | 6.01 | 6.06 | 6 | 673,334 |
| June 15, 2026 | 6.12 | 6.08 | 6.08 | 6.18 | 6.06 | 288,000 |
| June 12, 2026 | 6.06 | 6.05 | 6.05 | 6.1 | 6.01 | 503,000 |
| June 11, 2026 | 6.09 | 6.04 | 6.04 | 6.09 | 5.94 | 1.65M |
| June 10, 2026 | 6.08 | 6.08 | 6.08 | 6.1 | 6.02 | 1.06M |
| June 09, 2026 | 5.98 | 6.08 | 6.08 | 6.12 | 5.96 | 596,750 |
| June 08, 2026 | 6.04 | 6.01 | 6.01 | 6.04 | 5.84 | 1.03M |
| June 05, 2026 | 6.1 | 6.08 | 6.08 | 6.12 | 6.04 | 409,000 |
| June 04, 2026 | 6.15 | 6.1 | 6.1 | 6.16 | 6.04 | 914,000 |
| June 03, 2026 | 6.29 | 6.21 | 6.21 | 6.29 | 6.14 | 477,500 |
| June 02, 2026 | 6.22 | 6.27 | 6.27 | 6.27 | 6.19 | 429,500 |
| June 01, 2026 | 6.1 | 6.22 | 6.22 | 6.22 | 6.1 | 958,000 |
| May 29, 2026 | 6.04 | 6.14 | 6.14 | 6.14 | 6 | 1.83M |
| May 28, 2026 | 6.06 | 6.04 | 6.04 | 6.08 | 6 | 950,500 |
| May 27, 2026 | 6.01 | 6.09 | 6.09 | 6.15 | 6.01 | 759,288 |
| May 26, 2026 | 6.25 | 6.14 | 6.14 | 6.38 | 5.99 | 955,721 |
| May 22, 2026 | 6.26 | 6.27 | 6.27 | 6.33 | 6.22 | 575,279 |
| May 21, 2026 | 6.3 | 6.27 | 6.27 | 6.36 | 6.25 | 921,716 |
| May 20, 2026 | 6.5 | 6.37 | 6.37 | 6.5 | 6.28 | 881,000 |
| May 19, 2026 | 6.39 | 6.35 | 6.35 | 6.43 | 6.32 | 819,084 |
| May 18, 2026 | 6.44 | 6.38 | 6.38 | 6.58 | 6.33 | 854,315 |
| May 15, 2026 | 6.44 | 6.42 | 6.42 | 6.47 | 6.35 | 737,552 |
| May 14, 2026 | 6.57 | 6.44 | 6.44 | 6.57 | 6.44 | 958,152 |
| May 13, 2026 | 6.57 | 6.57 | 6.57 | 6.59 | 6.51 | 1.18M |
| May 12, 2026 | 6.62 | 6.59 | 6.59 | 6.64 | 6.57 | 400,000 |
| May 11, 2026 | 6.63 | 6.62 | 6.62 | 6.69 | 6.56 | 693,100 |
| May 08, 2026 | 6.65 | 6.62 | 6.62 | 6.73 | 6.6 | 1.14M |
| May 07, 2026 | 6.75 | 6.65 | 6.65 | 6.75 | 6.64 | 653,151 |
| May 06, 2026 | 6.62 | 6.63 | 6.63 | 6.65 | 6.58 | 379,702 |
| May 05, 2026 | 6.6 | 6.64 | 6.64 | 6.64 | 6.53 | 446,500 |
| May 04, 2026 | 6.7 | 6.61 | 6.61 | 6.79 | 6.6 | 195,505 |
| April 30, 2026 | 6.73 | 6.7 | 6.7 | 6.79 | 6.64 | 1.09M |
| April 29, 2026 | 6.69 | 6.75 | 6.75 | 6.75 | 6.66 | 631,000 |
| April 28, 2026 | 6.66 | 6.69 | 6.69 | 6.7 | 6.6 | 460,000 |
| April 27, 2026 | 6.7 | 6.74 | 6.74 | 6.74 | 6.63 | 513,500 |
| April 24, 2026 | 6.69 | 6.74 | 6.74 | 6.74 | 6.66 | 235,574 |
| April 23, 2026 | 6.68 | 6.78 | 6.78 | 6.79 | 6.61 | 1.05M |
| April 22, 2026 | 6.69 | 6.68 | 6.68 | 6.81 | 6.63 | 2.05M |
| April 21, 2026 | 6.68 | 6.73 | 6.73 | 6.75 | 6.61 | 959,437 |
| April 20, 2026 | 6.56 | 6.55 | 6.55 | 6.62 | 6.51 | 1.82M |
| April 17, 2026 | 6.6 | 6.55 | 6.55 | 6.6 | 6.5 | 2.99M |
| April 16, 2026 | 6.68 | 6.62 | 6.62 | 6.69 | 6.61 | 594,100 |
| April 15, 2026 | 6.63 | 6.71 | 6.71 | 6.74 | 6.63 | 1.12M |
| April 14, 2026 | 6.61 | 6.63 | 6.63 | 6.67 | 6.52 | 836,000 |
AD
