Cn Logistics International Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	6.950	7.000	6.710	6.850	6.679	55,000
2023-08-29	6.900	6.900	6.750	6.870	6.698	455,000
2023-08-28	6.880	6.900	6.800	6.840	6.669	124,000
2023-08-25	6.790	6.790	6.640	6.780	6.611	95,000
2023-08-24	6.790	6.790	6.600	6.770	6.601	152,000
2023-08-23	6.890	6.950	6.700	6.700	6.533	24,000
2023-08-22	6.600	6.950	6.500	6.890	6.718	467,000
2023-08-21	6.880	6.990	6.300	6.850	6.679	165,000
2023-08-18	6.990	6.990	6.610	6.890	6.718	51,000
2023-08-17	7.150	7.150	6.750	7.000	6.825	124,000
2023-08-16	7.220	7.220	7.000	7.050	6.874	65,000
2023-08-15	7.380	7.380	6.820	7.150	6.971	38,000
2023-08-14	7.390	7.400	7.240	7.360	7.176	64,000
2023-08-11	7.450	7.450	7.310	7.380	7.196	51,000
2023-08-10	7.450	7.450	7.310	7.390	7.205	47,000
2023-08-09	7.450	7.460	7.300	7.400	7.215	44,000
2023-08-08	7.440	7.460	7.290	7.370	7.186	45,000
2023-08-07	7.470	7.480	7.310	7.460	7.274	78,000
2023-08-04	7.390	7.420	7.300	7.420	7.235	69,000
2023-08-03	7.040	7.400	6.930	7.350	7.166	244,000
2023-08-02	6.960	6.990	6.800	6.990	6.815	130,000
2023-08-01	7.340	7.400	6.900	7.020	6.845	84,000
2023-07-31	7.570	7.570	6.890	7.280	7.098	49,000
2023-07-28	7.740	7.740	7.550	7.570	7.381	79,000
2023-07-27	7.850	7.890	7.700	7.730	7.537	177,000
2023-07-26	7.850	7.850	7.730	7.790	7.595	47,000
2023-07-25	7.870	7.870	7.800	7.840	7.644	75,000
2023-07-24	7.850	7.880	7.820	7.860	7.664	77,000
2023-07-21	7.870	7.910	7.830	7.880	7.683	103,000
2023-07-20	7.870	7.910	7.830	7.870	7.673	153,000
2023-07-19	7.850	7.890	7.840	7.860	7.664	77,000
2023-07-18	7.870	7.870	7.820	7.860	7.664	102,000
2023-07-14	7.890	7.890	7.840	7.870	7.673	69,000
2023-07-13	7.870	7.890	7.850	7.890	7.693	60,000
2023-07-12	7.890	7.890	7.860	7.890	7.693	38,000
2023-07-11	7.890	7.910	7.840	7.910	7.712	259,000
2023-07-10	7.870	7.870	7.840	7.860	7.664	62,000
2023-07-07	7.840	7.880	7.840	7.880	7.683	60,000
2023-07-06	7.880	7.880	7.840	7.880	7.683	55,000
2023-07-05	7.910	7.930	7.830	7.880	7.683	76,000
2023-07-04	7.850	7.930	7.850	7.900	7.703	78,000
2023-07-03	7.940	7.940	7.840	7.850	7.654	80,000
2023-06-30	7.860	7.920	7.830	7.900	7.703	71,000
2023-06-29	7.920	7.920	7.850	7.880	7.683	76,000
2023-06-28	7.910	7.910	7.860	7.900	7.703	68,000
2023-06-27	7.950	7.950	7.880	7.910	7.712	70,000
2023-06-26	7.860	7.900	7.840	7.900	7.703	65,000
2023-06-23	7.890	7.910	7.860	7.890	7.693	51,000
2023-06-21	7.890	7.890	7.840	7.890	7.693	77,000
2023-06-20	7.880	7.900	7.860	7.890	7.693	53,000
2023-06-19	7.860	7.890	7.850	7.890	7.693	86,000
2023-06-16	7.900	7.950	7.800	7.880	7.683	66,000
2023-06-15	8.020	8.020	7.950	7.990	7.693	85,000
2023-06-14	8.020	8.020	7.940	7.950	7.654	62,000
2023-06-13	7.970	8.020	7.960	7.990	7.693	70,000
2023-06-12	7.990	8.010	7.960	7.960	7.664	16,000
2023-06-09	8.040	8.040	7.980	7.990	7.693	56,000
2023-06-08	7.990	7.990	7.950	7.990	7.693	64,000
2023-06-07	8.020	8.020	7.950	7.980	7.683	29,000
2023-06-06	7.960	7.990	7.940	7.940	7.645	29,000

← NewerPage 12 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.