Cn Logistics International Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-15 | 10.340 | 10.760 | 10.280 | 10.420 | 9.745 | 2,080,000 |
| 2021-12-14 | 10.520 | 10.640 | 10.180 | 10.220 | 9.558 | 2,079,000 |
| 2021-12-13 | 10.100 | 10.600 | 10.000 | 10.560 | 9.876 | 2,206,000 |
| 2021-12-10 | 10.040 | 10.300 | 9.980 | 10.100 | 9.446 | 2,017,000 |
| 2021-12-09 | 10.500 | 10.600 | 9.960 | 10.040 | 9.390 | 2,117,000 |
| 2021-12-08 | 10.420 | 10.900 | 10.300 | 10.460 | 9.782 | 2,591,000 |
| 2021-12-07 | 9.920 | 10.560 | 9.710 | 10.420 | 9.745 | 1,967,000 |
| 2021-12-06 | 10.000 | 10.120 | 9.600 | 9.760 | 9.128 | 1,604,000 |
| 2021-12-03 | 10.020 | 10.140 | 9.810 | 10.080 | 9.427 | 1,394,000 |
| 2021-12-02 | 10.000 | 10.320 | 9.800 | 10.080 | 9.427 | 1,805,000 |
| 2021-12-01 | 9.400 | 10.100 | 9.400 | 9.880 | 9.240 | 2,489,000 |
| 2021-11-30 | 9.700 | 9.700 | 9.220 | 9.380 | 8.772 | 1,943,000 |
| 2021-11-29 | 9.570 | 9.770 | 9.320 | 9.460 | 8.847 | 1,561,000 |
| 2021-11-26 | 9.650 | 9.900 | 9.480 | 9.650 | 9.025 | 2,718,000 |
| 2021-11-25 | 9.780 | 9.780 | 9.430 | 9.650 | 9.025 | 1,351,000 |
| 2021-11-24 | 9.940 | 9.980 | 9.510 | 9.510 | 8.894 | 2,119,000 |
| 2021-11-23 | 9.300 | 9.880 | 9.300 | 9.700 | 9.072 | 2,331,000 |
| 2021-11-22 | 9.400 | 9.630 | 9.260 | 9.260 | 8.660 | 1,727,000 |
| 2021-11-19 | 9.210 | 9.620 | 9.210 | 9.460 | 8.847 | 1,851,000 |
| 2021-11-18 | 9.200 | 9.440 | 9.200 | 9.300 | 8.698 | 1,213,000 |
| 2021-11-17 | 9.150 | 9.680 | 9.150 | 9.320 | 8.716 | 1,848,000 |
| 2021-11-16 | 9.070 | 9.390 | 9.070 | 9.210 | 8.613 | 1,281,000 |
| 2021-11-15 | 9.250 | 9.330 | 9.010 | 9.130 | 8.539 | 1,541,000 |
| 2021-11-12 | 9.330 | 9.370 | 9.120 | 9.290 | 8.688 | 1,394,000 |
| 2021-11-11 | 9.310 | 9.490 | 9.220 | 9.350 | 8.744 | 1,356,000 |
| 2021-11-10 | 9.330 | 9.410 | 9.020 | 9.410 | 8.800 | 1,604,000 |
| 2021-11-09 | 9.200 | 9.440 | 9.200 | 9.390 | 8.782 | 1,426,000 |
| 2021-11-08 | 9.430 | 9.480 | 9.110 | 9.200 | 8.604 | 1,931,000 |
| 2021-11-05 | 9.830 | 9.830 | 9.100 | 9.320 | 8.716 | 1,712,000 |
| 2021-11-04 | 9.490 | 9.850 | 9.400 | 9.780 | 9.147 | 1,637,000 |
| 2021-11-03 | 9.300 | 9.750 | 9.160 | 9.420 | 8.810 | 1,853,000 |
| 2021-11-02 | 10.620 | 10.720 | 9.100 | 9.160 | 8.567 | 3,854,000 |
| 2021-11-01 | 10.640 | 11.260 | 10.440 | 10.620 | 9.932 | 2,131,000 |
| 2021-10-29 | 10.580 | 10.760 | 10.540 | 10.680 | 9.988 | 1,966,000 |
| 2021-10-28 | 10.840 | 10.980 | 10.420 | 10.580 | 9.895 | 2,510,000 |
| 2021-10-27 | 10.520 | 11.180 | 10.380 | 10.840 | 10.138 | 3,770,000 |
| 2021-10-26 | 10.280 | 10.580 | 9.820 | 10.320 | 9.652 | 3,140,000 |
| 2021-10-25 | 9.280 | 10.520 | 9.280 | 10.280 | 9.614 | 4,857,459 |
| 2021-10-22 | 8.650 | 9.200 | 8.610 | 9.200 | 8.604 | 4,034,000 |
| 2021-10-21 | 8.590 | 8.800 | 8.400 | 8.580 | 8.024 | 1,930,000 |
| 2021-10-20 | 8.790 | 8.790 | 8.510 | 8.590 | 8.034 | 1,788,000 |
| 2021-10-19 | 8.370 | 8.700 | 8.370 | 8.620 | 8.062 | 2,685,000 |
| 2021-10-18 | 8.340 | 8.550 | 8.290 | 8.400 | 7.856 | 2,292,000 |
← NewerPage 19 of 19 · 1,123 trading days
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.