Cn Logistics International Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-09	3.260	3.300	3.110	3.270	3.249	68,000
2026-06-08	3.250	3.290	3.240	3.280	3.259	11,000
2026-06-04	3.260	3.300	3.260	3.300	3.279	2,000
2026-06-03	3.250	3.300	3.160	3.300	3.279	6,000
2026-05-29	3.300	3.360	3.260	3.360	3.338	3,000
2026-05-22	3.250	3.400	3.250	3.360	3.338	13,000
2026-05-21	3.250	3.250	3.250	3.250	3.229	2,000
2026-05-20	3.250	3.280	3.240	3.280	3.259	9,000
2026-05-19	3.080	3.280	3.080	3.280	3.259	32,000
2026-05-18	3.070	3.070	2.990	2.990	2.971	7,000
2026-05-15	2.950	3.050	2.950	3.050	3.030	19,000
2026-05-14	2.940	3.090	2.940	3.040	3.021	14,000
2026-05-13	3.150	3.150	2.860	2.940	2.921	3,000
2026-05-12	3.180	3.250	2.920	3.000	2.981	327,000
2026-05-11	3.270	3.300	3.120	3.180	3.160	51,000
2026-05-08	3.250	3.300	3.240	3.270	3.249	19,000
2026-05-07	3.350	3.370	3.210	3.320	3.299	16,000
2026-05-06	3.240	3.280	3.240	3.280	3.259	7,000
2026-05-05	3.290	3.290	3.250	3.280	3.259	17,000
2026-05-04	3.300	3.320	3.260	3.290	3.269	22,000
2026-04-30	3.260	3.340	3.250	3.280	3.259	22,000
2026-04-28	3.380	3.390	3.260	3.390	3.368	7,000
2026-04-27	3.260	3.390	3.250	3.390	3.368	14,000
2026-04-24	3.280	3.290	3.240	3.270	3.249	16,000
2026-04-23	3.240	3.240	3.240	3.240	3.219	4,000
2026-04-21	3.330	3.330	3.240	3.330	3.309	75,000
2026-04-20	3.400	3.400	3.280	3.390	3.368	4,000
2026-04-16	3.270	3.320	3.230	3.320	3.299	14,000
2026-04-15	3.220	3.270	3.200	3.230	3.209	10,000
2026-04-13	3.240	3.270	3.200	3.270	3.249	11,000
2026-04-02	3.280	3.280	3.240	3.280	3.259	5,000
2026-04-01	3.250	3.280	3.170	3.260	3.239	28,000
2026-03-30	3.260	3.280	3.250	3.280	3.259	6,000
2026-03-27	3.270	3.280	3.250	3.280	3.259	4,000
2026-03-26	3.260	3.270	3.250	3.270	3.249	3,000
2026-03-25	3.280	3.290	3.240	3.280	3.259	14,000
2026-03-24	3.260	3.280	3.220	3.270	3.249	10,000
2026-03-20	3.300	3.300	3.250	3.280	3.259	13,000
2026-03-19	3.250	3.280	3.240	3.280	3.259	10,000
2026-03-18	3.300	3.300	3.300	3.300	3.279	10,000
2026-03-17	3.260	3.300	3.250	3.300	3.279	11,000
2026-03-13	3.250	3.300	3.240	3.300	3.279	8,000
2026-03-12	3.240	3.300	3.240	3.300	3.279	7,000
2026-03-11	3.260	3.270	3.210	3.270	3.249	14,000
2026-03-10	3.280	3.280	3.170	3.270	3.249	18,000
2026-03-09	3.220	3.270	3.220	3.220	3.199	8,000
2026-03-06	3.260	3.290	3.210	3.290	3.269	9,000
2026-03-03	3.260	3.300	3.220	3.290	3.269	11,000
2026-02-26	3.260	3.350	3.250	3.340	3.319	6,000
2026-02-25	3.450	3.450	3.450	3.450	3.428	1,000
2026-02-16	3.240	3.480	3.240	3.470	3.448	3,000
2026-02-13	3.260	3.280	3.230	3.280	3.259	15,000
2026-02-09	3.240	3.290	3.240	3.290	3.269	13,000
2026-02-06	3.240	3.280	3.240	3.280	3.259	7,000
2026-02-05	3.290	3.290	3.220	3.280	3.259	16,000
2026-02-04	3.250	3.300	3.120	3.270	3.249	24,000
2026-02-03	3.240	3.300	3.240	3.300	3.279	18,000
2026-02-02	3.230	3.290	3.210	3.240	3.219	8,000
2026-01-30	3.200	3.300	3.200	3.300	3.279	14,000
2026-01-28	3.250	3.280	3.240	3.280	3.259	7,000

← NewerPage 2 of 19 · 1,119 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.