Cn Logistics International Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	8.140	8.140	7.980	8.060	7.760	99,000
2023-03-03	8.100	8.100	7.990	8.010	7.712	202,000
2023-03-02	8.030	8.050	7.940	8.020	7.722	150,000
2023-03-01	8.080	8.090	7.980	8.020	7.722	150,000
2023-02-28	7.970	8.050	7.950	7.970	7.674	231,000
2023-02-27	7.920	8.050	7.780	7.960	7.664	397,000
2023-02-24	8.010	8.010	7.810	7.920	7.626	94,000
2023-02-23	7.990	8.090	7.970	8.000	7.703	292,000
2023-02-22	8.010	8.020	7.930	8.000	7.703	119,000
2023-02-21	8.070	8.100	7.950	8.020	7.722	279,000
2023-02-20	8.050	8.050	7.900	8.000	7.703	271,000
2023-02-17	8.010	8.100	7.900	8.100	7.799	157,000
2023-02-16	8.150	8.230	7.910	8.110	7.808	346,000
2023-02-15	8.200	8.200	8.000	8.110	7.808	257,000
2023-02-14	8.200	8.230	8.150	8.200	7.895	229,000
2023-02-13	8.230	8.320	8.080	8.200	7.895	246,000
2023-02-10	8.160	8.200	8.090	8.200	7.895	234,000
2023-02-09	8.220	8.220	8.140	8.200	7.895	156,000
2023-02-08	8.380	8.450	8.140	8.170	7.866	442,000
2023-02-07	8.480	8.490	8.230	8.350	8.040	260,000
2023-02-06	8.450	8.470	8.320	8.350	8.040	292,000
2023-02-03	8.500	8.690	8.420	8.600	8.280	374,000
2023-02-02	8.790	8.790	8.390	8.680	8.357	209,000
2023-02-01	8.490	8.800	8.490	8.680	8.357	464,000
2023-01-31	8.600	8.600	8.450	8.520	8.203	304,000
2023-01-30	8.500	8.600	8.440	8.500	8.184	277,000
2023-01-27	8.550	8.680	8.480	8.600	8.280	368,000
2023-01-26	8.500	8.630	8.480	8.550	8.232	251,000
2023-01-20	8.370	8.600	8.370	8.450	8.136	333,000
2023-01-19	8.350	8.450	8.350	8.430	8.117	211,000
2023-01-18	8.310	8.490	8.310	8.420	8.107	258,000
2023-01-17	8.360	8.420	8.360	8.390	8.078	292,000
2023-01-16	8.450	8.480	8.400	8.440	8.126	163,000
2023-01-13	8.430	8.500	8.430	8.450	8.136	242,000
2023-01-12	8.490	8.500	8.340	8.450	8.136	311,000
2023-01-11	8.600	8.630	8.500	8.500	8.184	242,000
2023-01-10	8.600	8.600	8.430	8.480	8.165	214,000
2023-01-09	8.540	8.760	8.540	8.600	8.280	186,000
2023-01-06	8.600	8.750	8.490	8.510	8.194	317,000
2023-01-05	8.500	8.820	8.480	8.650	8.328	687,000
2023-01-04	8.490	8.510	8.370	8.480	8.165	485,000
2023-01-03	8.300	8.490	8.300	8.480	8.165	512,000
2022-12-30	8.310	8.400	8.310	8.390	8.078	232,000
2022-12-29	8.260	8.380	8.230	8.350	8.040	343,000
2022-12-28	8.290	8.390	8.280	8.390	8.078	118,000
2022-12-23	8.260	8.350	8.220	8.350	8.040	217,000
2022-12-22	8.440	8.450	8.180	8.280	7.972	256,000
2022-12-21	8.300	8.400	8.270	8.320	8.011	244,000
2022-12-20	8.330	8.350	8.200	8.300	7.991	212,000
2022-12-19	8.480	8.510	8.320	8.350	8.040	151,000
2022-12-16	8.400	8.500	8.400	8.430	8.117	350,000
2022-12-15	8.310	8.420	8.300	8.400	8.088	326,000
2022-12-14	8.430	8.480	8.350	8.400	8.088	353,000
2022-12-13	8.470	8.480	8.310	8.400	8.088	367,000
2022-12-12	8.320	8.500	8.270	8.400	8.088	295,000
2022-12-09	8.510	8.510	8.350	8.450	8.136	429,000
2022-12-08	8.500	8.600	8.390	8.420	8.107	189,000
2022-12-07	8.480	8.620	8.180	8.180	7.876	334,000
2022-12-06	8.200	8.540	8.100	8.540	8.222	634,000
2022-12-05	8.490	8.500	8.280	8.350	8.040	348,000

← NewerPage 14 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.