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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 23, 2025	0.35	0.36	0.36	0.36	0.35	36,000
September 22, 2025	0.36	0.38	0.38	0.39	0.36	72,000
September 19, 2025	0.36	0.35	0.35	0.36	0.35	2,000
September 18, 2025	0.34	0.35	0.35	0.35	0.34	80,000
September 17, 2025	0.36	0.36	0.36	0.36	0.36	28,000
September 16, 2025	0.38	0.35	0.35	0.38	0.35	52,000
September 15, 2025	0.37	0.37	0.37	0.37	0.37	0
September 12, 2025	0.38	0.38	0.38	0.38	0.38	0
September 11, 2025	0.38	0.38	0.38	0.38	0.38	8,000
September 10, 2025	0.36	0.37	0.37	0.37	0.36	6,000
September 09, 2025	0.35	0.35	0.35	0.35	0.35	0
September 08, 2025	0.35	0.35	0.35	0.35	0.35	0
September 05, 2025	0.35	0.35	0.35	0.35	0.35	0
September 04, 2025	0.35	0.35	0.35	0.35	0.35	0
September 03, 2025	0.35	0.35	0.35	0.35	0.35	0
September 02, 2025	0.35	0.35	0.35	0.35	0.35	204,000
September 01, 2025	0.38	0.38	0.38	0.38	0.38	0
August 29, 2025	0.39	0.38	0.38	0.39	0.38	2,000
August 28, 2025	0.37	0.37	0.37	0.37	0.36	70,000
August 27, 2025	0.37	0.38	0.38	0.38	0.37	270,000
August 26, 2025	0.35	0.38	0.38	0.38	0.35	208,000
August 25, 2025	0.35	0.35	0.35	0.35	0.35	26,000
August 22, 2025	0.36	0.36	0.36	0.36	0.36	0
August 21, 2025	0.36	0.36	0.36	0.36	0.36	0
August 20, 2025	0.35	0.35	0.35	0.35	0.35	0
August 19, 2025	0.35	0.35	0.35	0.35	0.35	4,000
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

KangLi International Holdings Limited (6890.HK) HKSE