KangLi International Holdings Limited (6890) Historical Prices

Time Period

Events

HK:6890 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.70	0.71	0.70	0.70	0.70	+0.00%	12,000	0.12
Oct 29, 2026	0.70	0.70	0.70	0.70	0.70	+0.72%	2,000	0.02
Oct 28, 2026	0.66	0.70	0.66	0.70	0.70	+6.11%	28,000	0.27
Oct 27, 2026	0.66	0.70	0.64	0.66	0.66	+0.00%	0	0.00
Oct 26, 2026	0.63	0.66	0.63	0.66	0.66	+6.50%	14,000	0.13
Oct 23, 2026	0.62	0.66	0.60	0.62	0.62	+0.00%	0	0.00
Oct 22, 2026	0.62	0.62	0.62	0.62	0.62	-1.60%	38,000	0.35
Oct 21, 2026	0.63	0.66	0.62	0.63	0.63	+0.00%	0	0.00
Oct 20, 2026	0.63	0.70	0.63	0.63	0.63	+0.00%	0	0.00
Oct 19, 2026	0.63	0.70	0.62	0.63	0.63	+0.00%	0	0.00
Oct 16, 2026	0.63	0.70	0.62	0.63	0.63	+0.00%	0	0.00
Oct 15, 2026	0.65	0.65	0.62	0.63	0.63	-3.85%	60,000	0.51
Oct 14, 2026	0.66	0.66	0.65	0.65	0.65	-1.52%	30,000	0.26
Oct 13, 2026	0.67	0.67	0.66	0.66	0.66	-1.49%	10,000	0.09
Oct 12, 2026	0.68	0.68	0.67	0.67	0.67	-6.94%	16,000	0.14
Oct 09, 2026	0.72	0.72	0.68	0.72	0.72	+0.00%	0	0.00
Oct 08, 2026	0.73	0.73	0.73	0.72	0.72	-1.37%	4,000	0.03
Oct 07, 2026	0.73	0.74	0.68	0.73	0.73	+0.00%	0	0.00
Oct 06, 2026	0.73	0.73	0.73	0.73	0.73	-1.35%	8,000	0.07
Oct 05, 2026	0.74	0.74	0.68	0.74	0.74	+0.00%	0	0.00
Oct 02, 2026	0.74	0.74	0.68	0.74	0.74	+0.00%	0	0.00
Oct 01, 2026	0.74	0.74	0.74	0.74	0.74	+0.00%	0	0.00
Sep 30, 2026	0.74	0.74	0.74	0.74	0.74	+0.00%	6,000	0.05
Sep 29, 2026	0.74	0.74	0.68	0.74	0.74	-1.33%	0	0.00
Sep 28, 2026	0.75	0.75	0.68	0.75	0.75	-1.32%	0	0.00
Sep 25, 2026	0.76	0.76	0.68	0.76	0.76	+0.00%	0	0.00
Sep 24, 2026	0.76	0.76	0.76	0.76	0.76	+0.66%	6,000	0.04
Sep 23, 2026	0.76	0.76	0.68	0.76	0.76	+0.00%	0	0.00
Sep 22, 2026	0.76	0.76	0.76	0.76	0.76	+0.00%	32,000	0.23
Sep 21, 2026	0.76	0.76	0.68	0.76	0.76	-0.66%	0	0.00
Sep 18, 2026	0.76	0.76	0.68	0.76	0.76	+0.00%	0	0.00
Sep 17, 2026	0.76	0.76	0.68	0.76	0.76	+0.00%	0	0.00
Sep 16, 2026	0.76	0.76	0.68	0.76	0.76	+0.00%	0	0.00
Sep 15, 2026	0.76	0.76	0.68	0.76	0.76	+0.00%	0	0.00
Sep 14, 2026	0.76	0.76	0.76	0.76	0.76	+0.00%	50,000	0.35
Sep 11, 2026	0.76	0.76	0.76	0.76	0.76	-1.94%	26,000	0.18
Sep 10, 2026	0.78	0.78	0.71	0.78	0.78	-1.90%	0	0.00
Sep 09, 2026	0.73	0.79	0.73	0.79	0.79	+12.86%	12,000	0.08
Sep 08, 2026	0.70	0.72	0.68	0.70	0.70	-3.45%	28,000	0.19
Sep 07, 2026	0.73	0.73	0.73	0.73	0.73	-2.03%	18,000	0.12
Sep 04, 2026	0.73	0.74	0.73	0.74	0.74	-0.67%	36,000	0.24
Sep 03, 2026	0.71	0.75	0.70	0.75	0.75	-3.87%	86,000	0.58
Sep 02, 2026	0.86	0.86	0.84	0.87	0.78	+1.17%	80,000	0.53
Sep 01, 2026	0.82	0.88	0.78	0.86	0.77	+5.66%	174,000	1.16
Aug 31, 2026	0.80	0.81	0.78	0.81	0.73	-1.89%	56,000	0.36
Aug 28, 2026	0.88	0.88	0.79	0.83	0.74	-5.13%	202,000	1.31
Aug 27, 2026	0.85	0.88	0.84	0.87	0.78	+2.37%	414,000	2.08
Aug 26, 2026	0.73	0.85	0.72	0.85	0.76	+23.14%	1,090,000	5.89
Aug 25, 2026	0.63	0.69	0.62	0.69	0.62	+5.46%	550,000	2.91
Aug 24, 2026	0.63	0.69	0.62	0.66	0.59	+20.08%	502,000	2.28

KangLi International Holdings Limited historical prices

KangLi International Holdings Limited (6890) Historical Prices

Become an Expert with TipRanks Premium