Cn Logistics International Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 3.300 | 3.310 | 3.280 | 3.280 | 3.259 | 21,000 |
| 2026-01-23 | 3.250 | 3.300 | 3.250 | 3.300 | 3.279 | 12,000 |
| 2026-01-22 | 3.300 | 3.300 | 3.300 | 3.300 | 3.279 | 2,000 |
| 2026-01-21 | 3.240 | 3.300 | 3.220 | 3.300 | 3.279 | 46,000 |
| 2026-01-20 | 3.260 | 3.300 | 3.250 | 3.300 | 3.279 | 17,000 |
| 2026-01-19 | 3.300 | 3.300 | 3.240 | 3.290 | 3.269 | 3,000 |
| 2026-01-15 | 3.300 | 3.300 | 3.250 | 3.300 | 3.279 | 13,000 |
| 2026-01-14 | 3.340 | 3.340 | 3.240 | 3.300 | 3.279 | 6,000 |
| 2026-01-13 | 3.210 | 3.280 | 3.210 | 3.280 | 3.259 | 15,000 |
| 2026-01-12 | 3.280 | 3.280 | 3.160 | 3.280 | 3.259 | 5,000 |
| 2026-01-09 | 3.240 | 3.290 | 3.200 | 3.280 | 3.259 | 11,000 |
| 2026-01-07 | 3.300 | 3.300 | 3.250 | 3.290 | 3.269 | 7,000 |
| 2026-01-06 | 3.230 | 3.250 | 3.130 | 3.250 | 3.229 | 8,000 |
| 2026-01-02 | 3.270 | 3.320 | 3.260 | 3.320 | 3.299 | 6,000 |
| 2025-12-30 | 3.300 | 3.360 | 3.210 | 3.360 | 3.338 | 17,000 |
| 2025-12-24 | 3.330 | 3.330 | 3.330 | 3.330 | 3.309 | 11,000 |
| 2025-12-22 | 3.310 | 3.350 | 3.280 | 3.350 | 3.329 | 7,000 |
| 2025-12-19 | 3.310 | 3.360 | 3.310 | 3.360 | 3.338 | 4,000 |
| 2025-12-18 | 3.300 | 3.350 | 3.300 | 3.350 | 3.329 | 5,000 |
| 2025-12-17 | 3.300 | 3.380 | 3.300 | 3.380 | 3.358 | 3,000 |
| 2025-12-05 | 3.300 | 3.500 | 3.300 | 3.400 | 3.378 | 5,000 |
| 2025-12-01 | 3.330 | 3.350 | 3.330 | 3.350 | 3.329 | 6,000 |
| 2025-11-20 | 3.280 | 3.350 | 3.250 | 3.350 | 3.329 | 20,000 |
| 2025-11-17 | 3.360 | 3.360 | 3.350 | 3.350 | 3.329 | 2,000 |
| 2025-11-14 | 3.240 | 3.360 | 3.240 | 3.360 | 3.338 | 12,000 |
| 2025-11-13 | 3.360 | 3.360 | 3.300 | 3.340 | 3.319 | 16,000 |
| 2025-11-12 | 3.370 | 3.370 | 3.340 | 3.340 | 3.319 | 36,000 |
| 2025-11-11 | 3.400 | 3.400 | 3.330 | 3.360 | 3.338 | 84,000 |
| 2025-11-10 | 3.360 | 3.400 | 3.350 | 3.400 | 3.378 | 11,000 |
| 2025-11-07 | 3.410 | 3.410 | 3.400 | 3.400 | 3.378 | 12,000 |
| 2025-11-05 | 3.400 | 3.400 | 3.400 | 3.400 | 3.378 | 12,000 |
| 2025-11-04 | 3.400 | 3.400 | 3.360 | 3.400 | 3.378 | 115,000 |
| 2025-11-03 | 3.360 | 3.390 | 3.350 | 3.390 | 3.368 | 6,000 |
| 2025-10-31 | 3.380 | 3.400 | 3.350 | 3.360 | 3.338 | 57,000 |
| 2025-10-27 | 3.480 | 3.480 | 3.400 | 3.400 | 3.378 | 32,000 |
| 2025-10-24 | 3.370 | 3.400 | 3.370 | 3.400 | 3.378 | 9,000 |
| 2025-10-23 | 3.400 | 3.400 | 3.360 | 3.400 | 3.378 | 22,400 |
| 2025-10-22 | 3.400 | 3.400 | 3.360 | 3.390 | 3.368 | 12,000 |
| 2025-10-21 | 3.400 | 3.400 | 3.350 | 3.390 | 3.368 | 50,000 |
| 2025-10-20 | 3.350 | 3.400 | 3.340 | 3.400 | 3.378 | 8,000 |
| 2025-10-17 | 3.420 | 3.420 | 3.100 | 3.400 | 3.378 | 122,000 |
| 2025-10-16 | 3.400 | 3.400 | 3.400 | 3.400 | 3.378 | 109,000 |
| 2025-10-15 | 3.370 | 3.400 | 3.370 | 3.400 | 3.378 | 110,000 |
| 2025-10-14 | 3.400 | 3.400 | 3.400 | 3.400 | 3.378 | 3,000 |
| 2025-10-13 | 3.400 | 3.400 | 3.400 | 3.400 | 3.378 | 2,000 |
| 2025-10-10 | 3.400 | 3.400 | 3.400 | 3.400 | 3.378 | 92,000 |
| 2025-10-08 | 3.400 | 3.400 | 3.400 | 3.400 | 3.378 | 83,000 |
| 2025-10-06 | 3.380 | 3.440 | 3.330 | 3.400 | 3.378 | 36,000 |
| 2025-10-03 | 3.410 | 3.410 | 3.360 | 3.400 | 3.378 | 7,000 |
| 2025-10-02 | 3.410 | 3.410 | 3.410 | 3.410 | 3.388 | 11,000 |
| 2025-09-25 | 3.370 | 3.420 | 3.370 | 3.420 | 3.388 | 6,000 |
| 2025-09-22 | 3.410 | 3.410 | 3.400 | 3.400 | 3.368 | 2,000 |
| 2025-09-18 | 3.360 | 3.400 | 3.360 | 3.400 | 3.368 | 59,000 |
| 2025-09-17 | 3.400 | 3.400 | 3.400 | 3.400 | 3.368 | 6,000 |
| 2025-09-16 | 3.450 | 3.450 | 3.400 | 3.400 | 3.368 | 3,000 |
| 2025-09-15 | 3.370 | 3.400 | 3.340 | 3.400 | 3.368 | 31,000 |
| 2025-09-12 | 3.360 | 3.400 | 3.350 | 3.400 | 3.368 | 47,000 |
| 2025-09-11 | 3.400 | 3.400 | 3.340 | 3.400 | 3.368 | 26,000 |
| 2025-09-10 | 3.330 | 3.420 | 3.330 | 3.400 | 3.368 | 30,000 |
| 2025-09-09 | 3.400 | 3.400 | 3.400 | 3.400 | 3.368 | 11,000 |
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.