Cn Logistics International Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	8.230	8.350	8.030	8.320	8.011	693,000
2022-12-01	8.250	8.300	8.200	8.240	7.934	83,000
2022-11-30	7.800	8.250	7.790	8.200	7.895	612,000
2022-11-29	7.590	7.920	7.550	7.860	7.568	643,000
2022-11-28	7.330	7.910	7.330	7.630	7.346	575,000
2022-11-25	7.370	7.780	7.350	7.660	7.375	503,000
2022-11-24	7.450	7.460	7.280	7.420	7.144	371,000
2022-11-23	7.390	7.480	7.300	7.400	7.125	372,000
2022-11-22	7.440	7.470	7.360	7.470	7.192	134,000
2022-11-21	7.470	7.490	7.230	7.490	7.212	412,000
2022-11-18	7.530	7.620	7.520	7.530	7.250	216,000
2022-11-17	7.480	7.550	7.390	7.530	7.250	75,000
2022-11-16	7.350	7.600	7.240	7.530	7.250	685,000
2022-11-15	6.580	7.480	6.420	7.340	7.067	1,204,000
2022-11-14	6.550	6.590	6.450	6.550	6.306	321,000
2022-11-11	6.430	6.500	6.240	6.480	6.239	404,000
2022-11-10	6.250	6.430	6.200	6.430	6.191	234,000
2022-11-09	6.450	6.450	6.260	6.400	6.162	105,000
2022-11-08	6.350	6.440	6.310	6.420	6.181	197,000
2022-11-07	6.300	6.350	6.090	6.350	6.114	238,000
2022-11-04	6.250	6.400	6.190	6.300	6.066	214,000
2022-11-03	6.280	6.280	6.080	6.250	6.018	108,000
2022-11-02	6.150	6.280	6.150	6.280	6.047	71,000
2022-11-01	6.100	6.180	6.030	6.150	5.921	217,000
2022-10-31	6.220	6.350	6.020	6.130	5.902	237,000
2022-10-28	6.250	6.250	5.990	6.140	5.912	90,000
2022-10-27	6.250	6.350	6.250	6.350	6.114	49,000
2022-10-26	6.300	6.430	6.270	6.430	6.191	213,000
2022-10-25	6.150	6.300	5.900	6.300	6.066	478,000
2022-10-24	6.700	6.700	6.040	6.150	5.921	129,000
2022-10-21	6.350	6.500	6.340	6.500	6.258	213,000
2022-10-20	6.550	6.550	6.200	6.260	6.027	195,000
2022-10-19	5.970	7.130	5.960	6.560	6.316	493,000
2022-10-18	6.850	6.850	6.050	6.050	5.825	468,000
2022-10-17	6.980	7.010	6.500	6.590	6.345	592,000
2022-10-14	7.110	7.140	6.790	6.880	6.624	281,000
2022-10-13	7.010	7.020	6.690	7.020	6.759	105,000
2022-10-12	6.940	7.050	6.760	7.040	6.778	81,000
2022-10-11	7.150	7.150	6.520	7.040	6.778	373,000
2022-10-10	7.180	7.180	6.760	7.030	6.769	273,000
2022-10-07	7.190	7.190	7.010	7.190	6.923	312,000
2022-10-06	7.200	7.210	6.950	7.120	6.855	251,000
2022-10-05	7.040	7.280	7.030	7.080	6.817	253,000
2022-10-03	7.250	7.250	6.810	7.040	6.778	175,000
2022-09-30	7.270	7.330	7.010	7.300	7.029	321,000
2022-09-29	7.660	7.740	7.140	7.300	7.029	299,000
2022-09-28	7.500	7.690	7.100	7.670	7.385	298,000
2022-09-27	7.790	7.820	7.600	7.780	7.491	141,000
2022-09-26	7.850	7.860	7.510	7.790	7.500	238,000
2022-09-23	7.970	8.070	7.660	7.920	7.626	224,000
2022-09-22	8.160	8.160	7.850	8.080	7.780	370,000
2022-09-21	8.000	8.250	8.000	8.160	7.857	499,000
2022-09-20	7.680	8.150	7.620	8.150	7.847	642,000
2022-09-19	7.830	7.840	7.520	7.620	7.337	397,000
2022-09-16	7.870	7.870	7.700	7.830	7.539	320,000
2022-09-15	7.830	7.900	7.730	7.850	7.558	313,000
2022-09-14	8.000	8.000	7.720	7.830	7.539	310,000
2022-09-13	8.010	8.150	7.910	8.010	7.712	281,000
2022-09-09	7.950	8.010	7.880	8.010	7.712	390,000
2022-09-08	8.040	8.110	7.960	8.070	7.645	306,000

← NewerPage 15 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.