Cn Logistics International Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-05 | 8.020 | 8.050 | 7.990 | 8.020 | 7.722 | 14,000 |
| 2023-06-02 | 7.960 | 8.020 | 7.900 | 7.940 | 7.645 | 169,000 |
| 2023-06-01 | 7.950 | 8.000 | 7.920 | 7.950 | 7.654 | 89,000 |
| 2023-05-31 | 7.970 | 8.020 | 7.920 | 7.930 | 7.635 | 173,000 |
| 2023-05-30 | 8.000 | 8.030 | 7.950 | 8.000 | 7.703 | 188,000 |
| 2023-05-29 | 7.990 | 8.000 | 7.960 | 8.000 | 7.703 | 99,000 |
| 2023-05-25 | 8.030 | 8.030 | 7.900 | 7.990 | 7.693 | 259,000 |
| 2023-05-24 | 7.970 | 8.010 | 7.950 | 7.950 | 7.654 | 113,000 |
| 2023-05-23 | 7.990 | 8.000 | 7.970 | 7.970 | 7.674 | 84,000 |
| 2023-05-22 | 8.000 | 8.000 | 7.950 | 8.000 | 7.703 | 117,000 |
| 2023-05-19 | 7.960 | 8.000 | 7.960 | 8.000 | 7.703 | 23,000 |
| 2023-05-18 | 7.960 | 8.030 | 7.950 | 7.970 | 7.674 | 202,000 |
| 2023-05-17 | 7.960 | 8.020 | 7.960 | 7.960 | 7.664 | 111,000 |
| 2023-05-16 | 8.040 | 8.040 | 7.970 | 7.970 | 7.674 | 73,000 |
| 2023-05-15 | 7.910 | 8.050 | 7.910 | 7.960 | 7.664 | 574,000 |
| 2023-05-12 | 7.960 | 7.980 | 7.950 | 7.970 | 7.674 | 153,000 |
| 2023-05-11 | 7.950 | 7.980 | 7.940 | 7.980 | 7.683 | 149,000 |
| 2023-05-10 | 7.960 | 7.990 | 7.960 | 7.990 | 7.693 | 112,000 |
| 2023-05-09 | 7.930 | 8.050 | 7.930 | 8.020 | 7.722 | 354,000 |
| 2023-05-08 | 8.000 | 8.030 | 7.990 | 8.030 | 7.731 | 171,000 |
| 2023-05-05 | 8.040 | 8.040 | 7.950 | 7.990 | 7.693 | 108,000 |
| 2023-05-04 | 8.000 | 8.100 | 7.940 | 8.060 | 7.760 | 262,000 |
| 2023-05-03 | 7.960 | 8.010 | 7.950 | 8.010 | 7.712 | 158,000 |
| 2023-05-02 | 8.070 | 8.100 | 8.040 | 8.050 | 7.751 | 74,000 |
| 2023-04-28 | 7.970 | 8.060 | 7.970 | 8.030 | 7.731 | 259,000 |
| 2023-04-27 | 7.970 | 8.100 | 7.950 | 8.060 | 7.760 | 341,000 |
| 2023-04-26 | 7.940 | 8.040 | 7.940 | 8.010 | 7.712 | 422,000 |
| 2023-04-25 | 7.980 | 8.000 | 7.930 | 7.950 | 7.654 | 248,000 |
| 2023-04-24 | 7.950 | 8.020 | 7.940 | 7.970 | 7.674 | 276,000 |
| 2023-04-21 | 7.950 | 7.990 | 7.910 | 7.950 | 7.654 | 235,000 |
| 2023-04-20 | 7.990 | 8.000 | 7.940 | 7.980 | 7.683 | 239,000 |
| 2023-04-19 | 7.950 | 7.980 | 7.930 | 7.950 | 7.654 | 202,000 |
| 2023-04-18 | 7.950 | 7.990 | 7.890 | 7.980 | 7.683 | 154,000 |
| 2023-04-17 | 8.040 | 8.040 | 7.950 | 7.990 | 7.693 | 147,000 |
| 2023-04-14 | 7.960 | 7.980 | 7.920 | 7.950 | 7.654 | 186,000 |
| 2023-04-13 | 7.990 | 7.990 | 7.920 | 7.950 | 7.654 | 149,000 |
| 2023-04-12 | 8.000 | 8.020 | 7.940 | 7.990 | 7.693 | 179,000 |
| 2023-04-11 | 8.000 | 8.040 | 7.910 | 8.000 | 7.703 | 186,000 |
| 2023-04-06 | 7.960 | 8.010 | 7.880 | 8.000 | 7.703 | 262,000 |
| 2023-04-04 | 7.910 | 7.980 | 7.900 | 7.980 | 7.683 | 281,000 |
| 2023-04-03 | 7.950 | 7.980 | 7.910 | 7.940 | 7.645 | 209,000 |
| 2023-03-31 | 7.980 | 7.990 | 7.950 | 7.990 | 7.693 | 232,000 |
| 2023-03-30 | 7.990 | 8.070 | 7.990 | 8.010 | 7.712 | 241,000 |
| 2023-03-29 | 8.110 | 8.150 | 7.900 | 8.080 | 7.780 | 258,000 |
| 2023-03-28 | 8.080 | 8.100 | 7.950 | 7.970 | 7.674 | 252,000 |
| 2023-03-27 | 7.980 | 8.020 | 7.940 | 7.950 | 7.654 | 151,000 |
| 2023-03-24 | 7.970 | 8.020 | 7.940 | 8.000 | 7.703 | 164,000 |
| 2023-03-23 | 8.100 | 8.100 | 7.990 | 8.020 | 7.722 | 165,000 |
| 2023-03-22 | 8.020 | 8.090 | 8.020 | 8.070 | 7.770 | 156,000 |
| 2023-03-21 | 8.000 | 8.070 | 8.000 | 8.050 | 7.751 | 239,000 |
| 2023-03-20 | 8.000 | 8.000 | 7.900 | 8.000 | 7.703 | 160,000 |
| 2023-03-17 | 8.100 | 8.110 | 7.990 | 8.000 | 7.703 | 91,000 |
| 2023-03-16 | 7.990 | 8.050 | 7.970 | 8.010 | 7.712 | 269,000 |
| 2023-03-15 | 8.100 | 8.120 | 7.920 | 8.050 | 7.751 | 984,000 |
| 2023-03-14 | 8.000 | 8.000 | 7.810 | 7.970 | 7.674 | 83,000 |
| 2023-03-13 | 7.980 | 8.080 | 7.720 | 8.000 | 7.703 | 299,000 |
| 2023-03-10 | 7.900 | 7.960 | 7.840 | 7.960 | 7.664 | 141,000 |
| 2023-03-09 | 7.990 | 8.000 | 7.900 | 7.970 | 7.674 | 159,000 |
| 2023-03-08 | 8.000 | 8.000 | 7.900 | 7.990 | 7.693 | 119,000 |
| 2023-03-07 | 8.100 | 8.130 | 8.020 | 8.040 | 7.741 | 118,000 |
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.