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 $592.04 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $357.14, while $1000 invested 1 year ago would be worth $815.07. This corresponds to total returns of -40.8%, -64.29%, -18.49%, respectively, with annualized returns of -5.11%, -18.63%, -18.49%.
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 |
|---|---|---|---|---|---|---|
| September 30, 2026 | 5.83 | 5.95 | 5.95 | 6.15 | 5.83 | 2.46M |
| September 29, 2026 | 5.89 | 5.94 | 5.94 | 6 | 5.88 | 1.99M |
| September 28, 2026 | 5.77 | 5.89 | 5.89 | 5.89 | 5.73 | 1.28M |
| September 25, 2026 | 5.75 | 5.68 | 5.68 | 5.76 | 5.61 | 643,000 |
| September 24, 2026 | 5.79 | 5.77 | 5.77 | 5.82 | 5.76 | 410,340 |
| September 23, 2026 | 5.95 | 5.8 | 5.8 | 5.95 | 5.78 | 502,500 |
| September 22, 2026 | 5.95 | 5.87 | 5.87 | 5.95 | 5.85 | 618,500 |
| September 21, 2026 | 5.88 | 5.95 | 5.95 | 5.95 | 5.88 | 1.02M |
| September 18, 2026 | 5.91 | 5.87 | 5.87 | 5.91 | 5.79 | 4.86M |
| September 17, 2026 | 5.93 | 5.86 | 5.86 | 5.93 | 5.8 | 1.14M |
| September 16, 2026 | 5.95 | 5.96 | 5.96 | 5.98 | 5.91 | 745,500 |
| September 15, 2026 | 5.97 | 5.95 | 5.95 | 5.99 | 5.92 | 825,416 |
| September 11, 2026 | 6.09 | 6.1 | 6.1 | 6.1 | 6.02 | 1.36M |
| September 10, 2026 | 6.03 | 6.02 | 6.02 | 6.14 | 6 | 1.74M |
| September 09, 2026 | 5.71 | 6.08 | 6.08 | 6.08 | 5.71 | 4.05M |
| September 08, 2026 | 5.76 | 5.77 | 5.77 | 5.8 | 5.75 | 570,517 |
| September 07, 2026 | 5.86 | 5.77 | 5.77 | 5.87 | 5.76 | 610,500 |
| September 04, 2026 | 5.8 | 5.87 | 5.87 | 5.88 | 5.79 | 856,678 |
| September 03, 2026 | 5.83 | 5.75 | 5.75 | 5.87 | 5.74 | 1.98M |
| September 02, 2026 | 5.95 | 5.83 | 5.83 | 5.99 | 5.8 | 1.32M |
| September 01, 2026 | 5.69 | 5.95 | 5.95 | 6.15 | 5.65 | 8.98M |
| August 31, 2026 | 5.89 | 5.55 | 5.55 | 5.89 | 5.55 | 12.18M |
| August 28, 2026 | 5.8 | 5.9 | 5.9 | 5.9 | 5.73 | 756,500 |
| August 27, 2026 | 5.85 | 5.76 | 5.76 | 5.85 | 5.7 | 736,159 |
| August 26, 2026 | 5.97 | 5.8 | 5.8 | 5.97 | 5.77 | 841,000 |
| August 25, 2026 | 5.89 | 5.84 | 5.84 | 5.91 | 5.83 | 434,588 |
| August 24, 2026 | 5.92 | 5.87 | 5.87 | 5.94 | 5.84 | 624,508 |
| 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 |
AD
