Cn Logistics International Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.110 | 3.110 | 3.070 | 3.110 | 3.110 | 6,000 |
| 2026-10-16 | 3.120 | 3.120 | 3.060 | 3.070 | 3.070 | 19,000 |
| 2026-10-15 | 3.100 | 3.120 | 3.100 | 3.100 | 3.100 | 8,000 |
| 2026-10-14 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2026-10-13 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2026-10-12 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2026-10-09 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2026-10-08 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2026-10-07 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2026-10-06 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2026-10-05 | 3.120 | 3.150 | 3.080 | 3.100 | 3.100 | 29,000 |
| 2026-10-02 | 3.135 | 3.135 | 3.090 | 3.120 | 3.120 | 15,000 |
| 2026-09-30 | 3.110 | 3.120 | 3.080 | 3.110 | 3.110 | 8,000 |
| 2026-09-29 | 3.095 | 3.100 | 3.095 | 3.100 | 3.090 | 5,000 |
| 2026-09-28 | 3.160 | 3.160 | 3.055 | 3.110 | 3.100 | 12,000 |
| 2026-09-25 | 3.120 | 3.130 | 3.095 | 3.100 | 3.090 | 7,000 |
| 2026-09-24 | 3.130 | 3.130 | 3.115 | 3.115 | 3.105 | 1,000 |
| 2026-09-23 | 3.135 | 3.160 | 3.090 | 3.095 | 3.085 | 12,000 |
| 2026-09-22 | 3.145 | 3.145 | 3.090 | 3.140 | 3.130 | 4,000 |
| 2026-09-16 | 3.160 | 3.170 | 3.090 | 3.165 | 3.155 | 8,000 |
| 2026-09-15 | 3.080 | 3.170 | 3.080 | 3.110 | 3.100 | 11,000 |
| 2026-09-14 | 3.065 | 3.265 | 3.065 | 3.250 | 3.240 | 5,000 |
| 2026-09-11 | 3.100 | 3.100 | 3.100 | 3.100 | 3.090 | 2,000 |
| 2026-09-10 | 3.085 | 3.085 | 3.060 | 3.085 | 3.075 | 16,000 |
| 2026-09-07 | 3.055 | 3.100 | 3.045 | 3.100 | 3.090 | 29,000 |
| 2026-09-03 | 3.090 | 3.100 | 3.045 | 3.100 | 3.090 | 12,000 |
| 2026-09-02 | 3.075 | 3.100 | 2.940 | 3.090 | 3.080 | 57,000 |
| 2026-09-01 | 3.065 | 3.115 | 3.040 | 3.100 | 3.090 | 43,000 |
| 2026-08-31 | 3.100 | 3.120 | 3.010 | 3.100 | 3.090 | 55,000 |
| 2026-08-28 | 3.080 | 3.105 | 3.030 | 3.105 | 3.095 | 21,000 |
| 2026-08-26 | 3.130 | 3.150 | 3.100 | 3.130 | 3.120 | 10,000 |
| 2026-08-25 | 3.100 | 3.180 | 3.090 | 3.130 | 3.120 | 11,000 |
| 2026-08-24 | 3.090 | 3.180 | 3.080 | 3.150 | 3.140 | 22,000 |
| 2026-08-21 | 3.080 | 3.120 | 3.075 | 3.120 | 3.110 | 9,000 |
| 2026-08-20 | 3.090 | 3.120 | 3.075 | 3.120 | 3.110 | 9,000 |
| 2026-08-18 | 3.130 | 3.140 | 3.090 | 3.130 | 3.120 | 32,000 |
| 2026-08-17 | 3.130 | 3.130 | 3.030 | 3.110 | 3.100 | 7,000 |
| 2026-08-11 | 3.080 | 3.130 | 3.055 | 3.130 | 3.120 | 23,000 |
| 2026-08-04 | 3.200 | 3.200 | 3.080 | 3.150 | 3.140 | 5,000 |
| 2026-08-03 | 3.200 | 3.200 | 3.080 | 3.130 | 3.120 | 12,000 |
| 2026-07-31 | 3.200 | 3.200 | 3.090 | 3.150 | 3.140 | 11,000 |
| 2026-07-30 | 3.200 | 3.200 | 3.070 | 3.110 | 3.100 | 7,000 |
| 2026-07-28 | 3.140 | 3.160 | 3.030 | 3.140 | 3.130 | 11,000 |
| 2026-07-24 | 3.130 | 3.200 | 3.070 | 3.190 | 3.180 | 73,000 |
| 2026-07-20 | 3.080 | 3.150 | 3.030 | 3.150 | 3.140 | 30,000 |
| 2026-07-16 | 3.160 | 3.160 | 3.080 | 3.150 | 3.140 | 8,000 |
| 2026-07-15 | 3.060 | 3.160 | 3.050 | 3.150 | 3.140 | 10,000 |
| 2026-07-14 | 3.060 | 3.150 | 2.800 | 3.150 | 3.140 | 20,000 |
| 2026-07-13 | 3.160 | 3.160 | 3.030 | 3.130 | 3.120 | 5,000 |
| 2026-07-08 | 3.120 | 3.160 | 3.000 | 3.150 | 3.140 | 11,000 |
| 2026-06-24 | 3.160 | 3.160 | 3.090 | 3.140 | 3.130 | 20,000 |
| 2026-06-23 | 3.150 | 3.150 | 3.150 | 3.150 | 3.140 | 4,000 |
| 2026-06-22 | 3.110 | 3.150 | 3.040 | 3.140 | 3.130 | 16,000 |
| 2026-06-18 | 3.100 | 3.150 | 3.020 | 3.130 | 3.120 | 15,000 |
| 2026-06-17 | 3.120 | 3.120 | 3.020 | 3.110 | 3.090 | 31,000 |
| 2026-06-16 | 3.140 | 3.190 | 3.040 | 3.190 | 3.170 | 46,000 |
| 2026-06-15 | 3.250 | 3.250 | 3.110 | 3.190 | 3.170 | 13,000 |
| 2026-06-12 | 3.200 | 3.200 | 3.100 | 3.150 | 3.130 | 64,000 |
| 2026-06-11 | 3.280 | 3.280 | 3.100 | 3.150 | 3.130 | 82,000 |
| 2026-06-10 | 3.250 | 3.250 | 3.110 | 3.220 | 3.199 | 51,000 |
Page 1 of 19 · 1,121 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-30 | 0.0100 HKD |
| 2026-06-18 | 0.0100 HKD |
| 2025-09-30 | 0.0100 HKD |
| 2025-06-19 | 0.0100 HKD |
| 2024-10-14 | 0.0200 HKD |
| 2024-06-19 | 0.0100 HKD |
| 2023-10-12 | 0.0300 HKD |
| 2023-06-16 | 0.1000 HKD |
| 2022-09-09 | 0.1300 HKD |
| 2022-06-01 | 0.1200 HKD |
| 2021-09-10 | 0.0900 HKD |
| 2021-05-18 | 0.1500 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.