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 $553.69 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $254.07, while $1000 invested 1 year ago would be worth $652.37. This corresponds to total returns of -44.63%, -74.59%, -34.76%, respectively, with annualized returns of -5.74%, -23.97%, -34.76%.
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 |
|---|---|---|---|---|---|---|
| August 21, 2026 | 6.16 | 5.93 | 5.93 | 6.2 | 5.93 | 1.43M |
| August 20, 2026 | 5.94 | 6.2 | 6.2 | 6.2 | 5.8 | 4.72M |
| August 19, 2026 | 5.9 | 5.82 | 5.82 | 5.92 | 5.82 | 1.16M |
| August 18, 2026 | 5.86 | 5.9 | 5.9 | 5.95 | 5.82 | 1.09M |
| August 17, 2026 | 5.85 | 5.9 | 5.9 | 5.93 | 5.82 | 668,000 |
| August 14, 2026 | 5.82 | 5.84 | 5.84 | 5.89 | 5.79 | 538,500 |
| August 13, 2026 | 5.86 | 5.8 | 5.8 | 5.86 | 5.68 | 1.49M |
| August 12, 2026 | 5.86 | 5.83 | 5.83 | 5.88 | 5.76 | 732,104 |
| August 11, 2026 | 5.88 | 5.86 | 5.86 | 5.93 | 5.82 | 608,500 |
| August 10, 2026 | 5.74 | 5.91 | 5.91 | 5.96 | 5.69 | 1.2M |
| August 07, 2026 | 5.71 | 5.69 | 5.69 | 5.72 | 5.64 | 421,000 |
| August 06, 2026 | 5.75 | 5.73 | 5.73 | 5.75 | 5.66 | 772,690 |
| August 05, 2026 | 5.86 | 5.82 | 5.82 | 5.86 | 5.74 | 806,190 |
| August 04, 2026 | 5.92 | 5.82 | 5.82 | 5.98 | 5.81 | 676,500 |
| August 03, 2026 | 5.99 | 5.93 | 5.93 | 5.99 | 5.9 | 403,679 |
| July 31, 2026 | 6.04 | 5.99 | 5.99 | 6.04 | 5.94 | 377,500 |
| July 30, 2026 | 6 | 6.01 | 6.01 | 6.02 | 5.94 | 832,500 |
| July 29, 2026 | 5.98 | 5.97 | 5.97 | 6.05 | 5.94 | 819,000 |
| July 28, 2026 | 5.92 | 5.96 | 5.96 | 5.97 | 5.88 | 441,052 |
| July 27, 2026 | 5.98 | 5.94 | 5.94 | 6 | 5.91 | 427,000 |
| July 24, 2026 | 6.02 | 5.97 | 5.97 | 6.02 | 5.9 | 535,000 |
| July 23, 2026 | 5.96 | 5.99 | 5.99 | 5.99 | 5.9 | 879,031 |
| July 22, 2026 | 5.95 | 5.96 | 5.96 | 6.01 | 5.94 | 342,500 |
| July 21, 2026 | 5.95 | 6 | 6 | 6.03 | 5.95 | 743,000 |
| July 20, 2026 | 5.94 | 6 | 6 | 6 | 5.86 | 1.25M |
| July 17, 2026 | 5.98 | 5.94 | 5.94 | 6.01 | 5.87 | 1.33M |
| July 16, 2026 | 5.95 | 5.98 | 5.98 | 5.98 | 5.92 | 704,487 |
| July 15, 2026 | 5.87 | 5.93 | 5.93 | 5.94 | 5.86 | 407,500 |
| July 14, 2026 | 5.8 | 5.87 | 5.87 | 5.89 | 5.74 | 439,500 |
| July 13, 2026 | 5.72 | 5.8 | 5.8 | 5.8 | 5.68 | 402,500 |
| 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 |
AD
