KangLi International Holdings Limited - 6890.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.38	0.35	0.35	0.38	0.35	268,000
August 15, 2025	0.4	0.38	0.38	0.4	0.34	848,000
August 14, 2025	0.41	0.41	0.41	0.41	0.41	0
August 13, 2025	0.41	0.41	0.41	0.41	0.4	12,000
August 12, 2025	0.44	0.44	0.44	0.44	0.44	0
August 11, 2025	0.44	0.44	0.44	0.44	0.44	0
August 08, 2025	0.44	0.44	0.44	0.44	0.44	0
August 07, 2025	0.44	0.44	0.44	0.44	0.44	10,000
August 06, 2025	0.44	0.44	0.44	0.44	0.44	0
August 05, 2025	0.45	0.45	0.45	0.45	0.45	0
August 04, 2025	0.45	0.45	0.45	0.45	0.45	0
August 01, 2025	0.45	0.45	0.45	0.45	0.45	0
July 31, 2025	0.45	0.45	0.45	0.45	0.45	0
July 30, 2025	0.45	0.45	0.45	0.45	0.45	0
July 29, 2025	0.45	0.45	0.45	0.45	0.45	0
July 28, 2025	0.45	0.45	0.45	0.45	0.45	104,000
July 25, 2025	0.46	0.46	0.46	0.46	0.46	18,000
July 24, 2025	0.46	0.46	0.46	0.46	0.46	0
July 23, 2025	0.46	0.46	0.46	0.46	0.46	0
July 22, 2025	0.46	0.46	0.46	0.46	0.46	0
July 21, 2025	0.46	0.46	0.46	0.46	0.46	10,000
July 18, 2025	0.46	0.45	0.45	0.48	0.45	166,000
July 17, 2025	0.44	0.44	0.44	0.45	0.44	64,000
July 16, 2025	0.47	0.47	0.47	0.47	0.47	0
July 15, 2025	0.48	0.48	0.48	0.48	0.48	0
July 14, 2025	0.48	0.48	0.48	0.48	0.48	0
July 11, 2025	0.48	0.48	0.48	0.48	0.48	0
July 10, 2025	0.49	0.48	0.48	0.49	0.48	10,000
July 09, 2025	0.47	0.47	0.47	0.47	0.47	0
July 08, 2025	0.47	0.47	0.47	0.47	0.47	0
July 07, 2025	0.47	0.47	0.47	0.47	0.47	0
July 04, 2025	0.47	0.47	0.47	0.49	0.47	2,000
July 03, 2025	0.49	0.47	0.47	0.49	0.47	4,000
July 02, 2025	0.47	0.47	0.47	0.47	0.47	0
June 30, 2025	0.47	0.47	0.47	0.47	0.47	0
June 27, 2025	0.48	0.47	0.47	0.48	0.47	26,000
June 26, 2025	0.4	0.45	0.45	0.45	0.4	348,000
June 25, 2025	0.4	0.4	0.4	0.4	0.4	0
June 24, 2025	0.4	0.4	0.4	0.4	0.4	0
June 23, 2025	0.4	0.4	0.4	0.4	0.4	0
June 20, 2025	0.4	0.4	0.4	0.4	0.4	0
June 19, 2025	0.4	0.4	0.4	0.4	0.4	0
June 18, 2025	0.4	0.4	0.4	0.4	0.4	0
June 17, 2025	0.4	0.4	0.4	0.4	0.4	0
June 16, 2025	0.4	0.4	0.4	0.4	0.4	0
June 13, 2025	0.4	0.4	0.4	0.4	0.4	0
June 12, 2025	0.4	0.4	0.4	0.4	0.4	0
June 11, 2025	0.39	0.4	0.4	0.4	0.39	10,000
June 10, 2025	0.39	0.39	0.39	0.39	0.39	0
June 09, 2025	0.39	0.39	0.39	0.39	0.39	0
June 06, 2025	0.39	0.39	0.39	0.39	0.39	0
June 05, 2025	0.39	0.39	0.39	0.39	0.39	0
June 04, 2025	0.39	0.39	0.39	0.39	0.39	0
June 03, 2025	0.39	0.39	0.39	0.39	0.39	0
June 02, 2025	0.39	0.39	0.39	0.39	0.39	0
May 30, 2025	0.39	0.39	0.39	0.39	0.39	42,000
May 29, 2025	0.39	0.39	0.39	0.39	0.39	0
May 28, 2025	0.38	0.39	0.39	0.39	0.38	36,000
May 27, 2025	0.38	0.38	0.38	0.38	0.38	28,000
May 26, 2025	0.38	0.38	0.38	0.38	0.38	44,000

KangLi International Holdings Limited (6890.HK) HKSE