Cn Logistics International Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	8.750	9.200	8.750	9.090	8.611	853,000
2022-06-14	8.810	8.920	8.510	8.810	8.346	1,052,000
2022-06-13	9.110	9.110	8.840	8.870	8.403	544,000
2022-06-10	9.210	9.210	9.080	9.120	8.639	660,000
2022-06-09	9.280	9.330	9.140	9.210	8.725	633,000
2022-06-08	9.240	9.420	9.240	9.350	8.857	770,000
2022-06-07	9.210	9.390	9.210	9.290	8.800	689,000
2022-06-06	9.300	9.360	9.170	9.280	8.791	614,000
2022-06-02	9.100	9.290	9.070	9.200	8.715	664,000
2022-06-01	9.240	9.280	9.090	9.180	8.696	632,000
2022-05-31	9.340	9.610	9.340	9.410	8.800	788,000
2022-05-30	9.190	9.400	9.190	9.400	8.791	652,000
2022-05-27	9.250	9.400	9.100	9.200	8.604	762,000
2022-05-26	9.100	9.250	9.040	9.220	8.623	612,000
2022-05-25	9.060	9.210	9.060	9.060	8.473	677,000
2022-05-24	9.060	9.150	9.020	9.050	8.464	621,000
2022-05-23	9.050	9.150	8.990	9.060	8.473	670,000
2022-05-20	8.950	9.160	8.950	9.050	8.464	778,000
2022-05-19	8.750	8.990	8.700	8.820	8.249	770,000
2022-05-18	9.110	9.110	8.810	8.860	8.286	676,000
2022-05-17	8.580	8.930	8.510	8.930	8.352	742,000
2022-05-16	8.950	8.950	8.410	8.570	8.015	808,000
2022-05-13	9.000	9.070	8.500	8.700	8.136	1,020,000
2022-05-12	9.270	9.290	8.900	8.900	8.324	898,000
2022-05-11	9.160	9.510	9.080	9.260	8.660	1,133,000
2022-05-10	9.250	9.250	8.920	9.110	8.520	1,148,000
2022-05-06	9.680	9.680	9.280	9.280	8.679	869,000
2022-05-05	9.730	9.930	9.530	9.680	9.053	1,047,000
2022-05-04	10.100	10.120	9.730	9.730	9.100	938,000
2022-05-03	10.300	10.300	10.080	10.180	9.521	1,068,000
2022-04-29	10.460	10.580	10.260	10.400	9.726	1,132,000
2022-04-28	10.360	10.600	10.360	10.460	9.782	909,000
2022-04-27	10.220	10.360	10.140	10.360	9.689	753,000
2022-04-26	10.200	10.400	10.140	10.220	9.558	1,069,000
2022-04-25	10.500	10.500	10.180	10.200	9.539	989,000
2022-04-22	10.340	10.580	10.220	10.520	9.839	1,750,000
2022-04-21	10.160	10.380	10.120	10.260	9.595	1,217,000
2022-04-20	10.240	10.400	10.220	10.220	9.558	957,000
2022-04-19	10.340	10.600	10.240	10.240	9.577	908,000
2022-04-14	10.280	10.440	10.280	10.340	9.670	1,070,000
2022-04-13	10.200	10.460	10.200	10.280	9.614	1,057,000
2022-04-12	10.100	10.360	10.100	10.240	9.577	991,000
2022-04-11	10.040	10.160	9.930	10.100	9.446	924,000
2022-04-08	10.080	10.180	9.990	10.160	9.502	869,000
2022-04-07	10.140	10.280	10.060	10.160	9.502	1,051,000
2022-04-06	10.320	10.380	10.100	10.200	9.539	1,057,000
2022-04-04	10.260	10.440	10.140	10.320	9.652	975,000
2022-04-01	10.380	10.380	10.100	10.260	9.595	987,000
2022-03-31	10.480	10.600	10.300	10.380	9.708	919,000
2022-03-30	10.480	10.660	10.360	10.500	9.820	952,000
2022-03-29	10.460	10.480	10.020	10.420	9.745	1,183,000
2022-03-28	10.460	10.660	10.240	10.500	9.820	1,139,000
2022-03-25	10.800	10.800	9.900	10.460	9.782	1,547,000
2022-03-24	10.680	10.840	10.600	10.800	10.100	1,001,000
2022-03-23	10.680	10.780	10.520	10.680	9.988	1,139,000
2022-03-22	10.580	11.040	10.400	10.660	9.970	1,568,000
2022-03-21	10.500	10.640	10.320	10.580	9.895	950,000
2022-03-18	10.540	10.600	10.280	10.500	9.820	1,192,000
2022-03-17	10.500	10.860	10.380	10.540	9.857	2,185,000
2022-03-16	9.860	10.400	9.860	10.340	9.670	1,765,000

← NewerPage 17 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.