Cn Logistics International Holdings historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	6.060	6.060	5.960	5.990	5.868	94,000
2024-02-26	6.060	6.060	5.960	6.000	5.878	59,000
2024-02-23	6.050	6.050	5.940	6.010	5.888	92,000
2024-02-22	6.070	6.070	5.920	6.000	5.878	68,000
2024-02-21	6.090	6.090	5.950	6.000	5.878	83,000
2024-02-20	6.030	6.050	6.030	6.050	5.927	53,000
2024-02-19	6.000	6.030	5.990	6.030	5.908	63,000
2024-02-16	6.050	6.100	5.950	6.040	5.917	128,000
2024-02-15	5.970	6.010	5.960	6.000	5.878	44,000
2024-02-14	6.010	6.070	5.930	6.000	5.878	56,000
2024-02-09	5.990	6.000	5.970	6.000	5.878	40,000
2024-02-08	6.010	6.010	5.980	5.990	5.868	44,000
2024-02-07	6.000	6.040	5.930	6.010	5.888	60,000
2024-02-06	6.010	6.020	5.910	6.020	5.898	51,000
2024-02-05	6.000	6.060	5.900	6.000	5.878	162,000
2024-02-02	6.020	6.020	5.900	6.000	5.878	72,000
2024-02-01	6.040	6.060	5.870	5.980	5.859	319,000
2024-01-31	6.030	6.040	5.980	6.000	5.878	77,000
2024-01-30	6.070	6.070	6.020	6.030	5.908	92,000
2024-01-29	6.070	6.070	6.040	6.070	5.947	83,000
2024-01-26	6.020	6.040	6.020	6.040	5.917	92,000
2024-01-25	6.070	6.070	6.030	6.070	5.947	83,000
2024-01-24	6.080	6.090	6.040	6.060	5.937	79,000
2024-01-23	6.060	6.060	6.020	6.050	5.927	88,000
2024-01-22	6.020	6.040	6.000	6.040	5.917	109,000
2024-01-19	6.010	6.040	6.000	6.040	5.917	107,000
2024-01-18	6.030	6.050	6.020	6.050	5.927	75,000
2024-01-17	6.080	6.080	6.040	6.040	5.917	105,000
2024-01-16	6.080	6.090	6.070	6.090	5.966	83,000
2024-01-15	6.070	6.100	6.070	6.080	5.957	65,000
2024-01-12	6.050	6.090	6.050	6.080	5.957	76,000
2024-01-11	6.090	6.100	6.050	6.090	5.966	75,000
2024-01-10	6.040	6.060	6.040	6.060	5.937	70,000
2024-01-09	6.060	6.080	6.040	6.070	5.947	75,000
2024-01-08	6.100	6.100	6.040	6.060	5.937	69,000
2024-01-05	6.050	6.070	6.040	6.070	5.947	94,000
2024-01-04	6.040	6.080	6.040	6.060	5.937	73,000
2024-01-03	6.040	6.060	6.030	6.060	5.937	71,000
2024-01-02	6.050	6.070	6.040	6.070	5.947	73,000
2023-12-29	6.050	6.080	6.040	6.080	5.957	105,000
2023-12-28	6.100	6.100	6.040	6.090	5.966	92,000
2023-12-27	6.080	6.080	6.030	6.080	5.957	83,000
2023-12-22	6.090	6.090	6.010	6.060	5.937	85,000
2023-12-21	6.010	6.070	6.010	6.070	5.947	81,000
2023-12-20	6.030	6.090	6.030	6.070	5.947	73,000
2023-12-19	6.040	6.060	6.010	6.030	5.908	152,000
2023-12-18	6.000	6.010	5.970	6.010	5.888	107,000
2023-12-15	6.090	6.100	5.990	6.000	5.878	174,000
2023-12-14	6.010	6.080	5.950	6.000	5.878	90,000
2023-12-13	6.020	6.020	6.010	6.020	5.898	75,000
2023-12-12	6.080	6.100	6.010	6.030	5.908	152,000
2023-12-11	6.030	6.030	5.990	6.030	5.908	126,000
2023-12-08	6.030	6.050	6.020	6.030	5.908	103,000
2023-12-07	6.040	6.050	6.020	6.030	5.908	75,000
2023-12-06	6.090	6.140	6.040	6.050	5.927	84,000
2023-12-05	6.090	6.100	6.040	6.060	5.937	72,000
2023-12-04	6.090	6.110	6.040	6.050	5.927	96,000
2023-12-01	6.090	6.100	6.040	6.050	5.927	120,000
2023-11-30	6.120	6.120	6.020	6.060	5.937	125,000
2023-11-29	6.060	6.090	6.060	6.070	5.947	105,000

← NewerPage 10 of 19 · 1,122 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.