Cn Logistics International Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	6.140	6.140	6.060	6.070	5.947	97,000
2023-11-27	6.110	6.110	6.040	6.090	5.966	100,000
2023-11-24	6.070	6.100	6.060	6.100	5.976	82,000
2023-11-23	6.130	6.130	6.070	6.120	5.996	58,000
2023-11-22	6.140	6.140	6.070	6.120	5.996	80,000
2023-11-21	6.120	6.150	6.060	6.140	6.015	156,000
2023-11-20	6.090	6.140	6.040	6.120	5.996	79,000
2023-11-17	6.090	6.090	6.030	6.090	5.966	72,000
2023-11-16	6.140	6.140	6.070	6.110	5.986	94,000
2023-11-15	6.140	6.140	6.040	6.100	5.976	83,000
2023-11-14	6.100	6.100	6.030	6.080	5.957	74,000
2023-11-13	6.100	6.100	6.030	6.080	5.957	78,000
2023-11-10	6.110	6.110	6.050	6.100	5.976	91,000
2023-11-09	6.090	6.110	6.040	6.110	5.986	104,000
2023-11-08	6.090	6.100	6.040	6.090	5.966	84,000
2023-11-07	6.090	6.100	6.040	6.090	5.966	79,000
2023-11-06	6.090	6.100	6.040	6.100	5.976	54,000
2023-11-03	6.020	6.090	6.020	6.060	5.937	179,000
2023-11-02	6.070	6.100	6.000	6.070	5.947	82,000
2023-11-01	6.070	6.080	6.000	6.040	5.917	72,000
2023-10-31	6.070	6.080	5.990	6.030	5.908	84,000
2023-10-30	6.150	6.150	6.000	6.070	5.947	108,000
2023-10-27	6.090	6.150	6.010	6.060	5.937	111,000
2023-10-26	6.150	6.150	5.990	6.080	5.957	112,000
2023-10-25	6.150	6.150	6.010	6.100	5.976	95,000
2023-10-24	6.080	6.100	5.990	6.010	5.888	105,000
2023-10-20	6.050	6.110	6.010	6.110	5.986	122,000
2023-10-19	6.130	6.130	6.010	6.090	5.966	73,000
2023-10-18	6.100	6.130	6.000	6.130	6.006	278,000
2023-10-17	6.170	6.260	5.940	6.100	5.976	329,000
2023-10-16	6.200	6.200	6.100	6.170	6.045	73,000
2023-10-13	6.370	6.400	5.990	6.160	6.035	236,000
2023-10-12	6.340	6.370	6.000	6.290	6.162	132,000
2023-10-11	6.310	6.350	6.250	6.290	6.133	61,000
2023-10-10	6.290	6.310	6.200	6.300	6.143	98,000
2023-10-09	6.310	6.320	6.200	6.260	6.104	32,000
2023-10-06	6.370	6.370	6.220	6.270	6.113	58,000
2023-10-05	6.290	6.340	6.200	6.300	6.143	129,000
2023-10-04	6.260	6.280	6.070	6.270	6.113	469,000
2023-10-03	6.230	6.270	6.010	6.270	6.113	191,000
2023-09-29	6.370	6.370	6.210	6.310	6.152	44,000
2023-09-28	6.310	6.370	6.230	6.310	6.152	70,000
2023-09-27	6.350	6.350	6.250	6.310	6.152	66,000
2023-09-26	6.380	6.380	6.200	6.300	6.143	85,000
2023-09-25	6.370	6.370	6.190	6.310	6.152	62,000
2023-09-22	6.400	6.400	6.210	6.380	6.221	63,000
2023-09-21	6.400	6.440	6.180	6.350	6.191	67,000
2023-09-20	6.430	6.450	6.110	6.300	6.143	99,000
2023-09-19	6.290	6.300	6.160	6.230	6.074	52,000
2023-09-18	6.550	6.550	6.130	6.230	6.074	124,000
2023-09-15	6.210	6.400	6.160	6.400	6.240	87,000
2023-09-14	6.600	6.600	6.100	6.370	6.211	61,000
2023-09-13	6.760	6.860	6.030	6.490	6.328	70,000
2023-09-12	6.770	6.800	6.660	6.750	6.581	133,040
2023-09-11	6.800	6.800	6.640	6.790	6.620	89,000
2023-09-07	6.940	6.940	6.690	6.800	6.630	111,000
2023-09-06	6.940	6.940	6.680	6.840	6.669	76,000
2023-09-05	6.890	6.890	6.720	6.830	6.659	92,000
2023-09-04	6.900	6.900	6.750	6.840	6.669	49,000
2023-08-31	6.950	6.950	6.710	6.860	6.689	68,000

← NewerPage 11 of 19 · 1,119 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.