Cn Logistics International Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	8.040	8.110	7.960	8.070	7.645	306,000
2022-09-07	8.050	8.070	7.940	8.070	7.645	272,000
2022-09-06	8.150	8.150	8.000	8.050	7.626	315,000
2022-09-05	8.240	8.270	7.950	8.110	7.683	277,000
2022-09-02	8.180	8.240	8.110	8.240	7.806	353,000
2022-09-01	8.220	8.280	8.100	8.180	7.749	517,000
2022-08-31	8.530	8.530	8.180	8.220	7.787	385,000
2022-08-30	8.600	8.630	8.400	8.540	8.090	383,000
2022-08-29	8.370	8.680	8.260	8.600	8.147	626,000
2022-08-26	8.300	8.390	8.290	8.380	7.938	481,000
2022-08-25	8.240	8.310	8.080	8.310	7.872	239,000
2022-08-24	8.250	8.260	8.150	8.240	7.806	383,000
2022-08-23	8.210	8.240	8.160	8.210	7.777	288,800
2022-08-22	8.350	8.350	8.260	8.260	7.825	200,000
2022-08-19	8.150	8.360	8.100	8.350	7.910	500,000
2022-08-18	8.270	8.290	8.150	8.180	7.749	253,000
2022-08-17	8.320	8.360	8.130	8.300	7.863	459,000
2022-08-16	8.280	8.360	7.990	8.320	7.882	608,000
2022-08-15	8.350	8.460	8.270	8.330	7.891	383,000
2022-08-12	7.940	8.420	7.850	8.380	7.938	878,000
2022-08-11	7.900	7.940	7.840	7.940	7.522	523,000
2022-08-10	8.060	8.060	7.770	7.850	7.436	398,000
2022-08-09	8.070	8.090	7.890	8.090	7.664	636,000
2022-08-08	8.140	8.150	7.860	8.070	7.645	620,000
2022-08-05	8.100	8.200	8.080	8.150	7.721	715,000
2022-08-04	8.100	8.200	8.070	8.100	7.673	444,000
2022-08-03	8.200	8.300	8.110	8.110	7.683	667,000
2022-08-02	8.300	8.300	8.060	8.180	7.749	797,000
2022-08-01	8.300	8.360	8.140	8.250	7.815	602,000
2022-07-29	8.500	8.550	8.300	8.310	7.872	553,000
2022-07-28	8.540	8.620	8.340	8.410	7.967	563,000
2022-07-27	8.800	8.800	8.480	8.490	8.043	686,000
2022-07-26	9.020	9.020	8.200	8.900	8.431	1,438,818
2022-07-25	9.180	9.220	9.000	9.020	8.545	649,000
2022-07-22	9.190	9.350	9.130	9.190	8.706	699,000
2022-07-21	9.010	9.290	8.980	9.200	8.715	777,000
2022-07-20	9.030	9.200	9.000	9.010	8.535	724,000
2022-07-19	9.050	9.100	9.000	9.000	8.526	499,000
2022-07-18	8.950	9.190	8.950	9.060	8.583	656,000
2022-07-15	9.180	9.190	8.910	8.910	8.441	496,000
2022-07-14	9.050	9.260	9.040	9.190	8.706	596,000
2022-07-13	8.950	9.170	8.940	9.040	8.564	796,000
2022-07-12	9.020	9.280	8.940	8.940	8.469	1,426,000
2022-07-11	9.060	9.140	9.030	9.080	8.602	446,000
2022-07-08	9.060	9.280	9.060	9.110	8.630	522,000
2022-07-07	9.100	9.160	9.000	9.100	8.620	678,000
2022-07-06	9.110	9.180	9.010	9.110	8.630	717,000
2022-07-05	9.060	9.170	9.050	9.110	8.630	478,000
2022-07-04	9.100	9.160	9.000	9.030	8.554	648,495
2022-06-30	9.230	9.360	9.040	9.100	8.620	674,000
2022-06-29	9.220	9.330	9.140	9.210	8.725	852,000
2022-06-28	9.020	9.220	9.010	9.220	8.734	1,064,000
2022-06-27	9.310	9.410	8.920	8.960	8.488	1,818,000
2022-06-24	9.480	9.580	9.450	9.520	9.018	748,000
2022-06-23	9.620	9.620	9.370	9.480	8.980	730,000
2022-06-22	9.250	9.600	9.220	9.460	8.962	1,406,000
2022-06-21	9.040	9.380	9.030	9.240	8.753	2,347,000
2022-06-20	8.970	9.100	8.850	9.040	8.564	1,241,000
2022-06-17	9.030	9.200	8.970	8.970	8.497	812,000
2022-06-16	9.090	9.210	9.000	9.070	8.592	554,000

← NewerPage 16 of 19 · 1,123 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.