Cn Logistics International Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-05 | 3.400 | 3.400 | 3.330 | 3.400 | 3.368 | 55,000 |
| 2025-09-02 | 3.440 | 3.440 | 3.400 | 3.400 | 3.368 | 18,000 |
| 2025-09-01 | 3.570 | 3.580 | 3.370 | 3.400 | 3.368 | 19,000 |
| 2025-08-28 | 3.400 | 3.400 | 3.350 | 3.400 | 3.368 | 4,000 |
| 2025-08-27 | 3.370 | 3.400 | 3.370 | 3.400 | 3.368 | 5,000 |
| 2025-08-26 | 3.330 | 3.400 | 3.300 | 3.400 | 3.368 | 8,000 |
| 2025-08-25 | 3.360 | 3.440 | 3.360 | 3.440 | 3.408 | 7,000 |
| 2025-08-22 | 3.460 | 3.460 | 3.320 | 3.400 | 3.368 | 82,000 |
| 2025-08-20 | 3.410 | 3.430 | 3.410 | 3.430 | 3.398 | 6,000 |
| 2025-08-19 | 3.380 | 3.400 | 3.340 | 3.400 | 3.368 | 6,000 |
| 2025-08-18 | 3.390 | 3.400 | 3.350 | 3.400 | 3.368 | 116,000 |
| 2025-08-15 | 3.400 | 3.400 | 3.360 | 3.400 | 3.368 | 26,000 |
| 2025-08-14 | 3.390 | 3.390 | 3.370 | 3.390 | 3.358 | 14,000 |
| 2025-08-13 | 3.400 | 3.400 | 3.250 | 3.390 | 3.358 | 22,000 |
| 2025-08-12 | 3.550 | 3.550 | 3.370 | 3.400 | 3.368 | 67,000 |
| 2025-08-11 | 3.170 | 3.420 | 3.170 | 3.380 | 3.348 | 178,000 |
| 2025-08-08 | 3.330 | 3.350 | 2.990 | 2.990 | 2.962 | 133,000 |
| 2025-08-07 | 3.340 | 3.350 | 3.310 | 3.320 | 3.289 | 37,000 |
| 2025-08-06 | 3.340 | 3.350 | 3.330 | 3.350 | 3.319 | 8,000 |
| 2025-08-05 | 3.340 | 3.350 | 3.330 | 3.350 | 3.319 | 15,000 |
| 2025-08-04 | 3.330 | 3.340 | 3.320 | 3.340 | 3.309 | 10,000 |
| 2025-08-01 | 3.330 | 3.340 | 3.320 | 3.330 | 3.299 | 7,000 |
| 2025-07-31 | 3.350 | 3.350 | 3.310 | 3.330 | 3.299 | 109,000 |
| 2025-07-30 | 3.330 | 3.360 | 3.310 | 3.320 | 3.289 | 138,000 |
| 2025-07-29 | 3.330 | 3.410 | 3.310 | 3.400 | 3.368 | 41,000 |
| 2025-07-28 | 3.370 | 3.370 | 3.360 | 3.360 | 3.329 | 3,000 |
| 2025-07-25 | 3.320 | 3.410 | 3.310 | 3.370 | 3.339 | 71,000 |
| 2025-07-24 | 3.360 | 3.360 | 3.350 | 3.360 | 3.329 | 27,000 |
| 2025-07-23 | 3.310 | 3.370 | 3.310 | 3.370 | 3.339 | 10,000 |
| 2025-07-22 | 3.350 | 3.360 | 3.310 | 3.360 | 3.329 | 28,000 |
| 2025-07-21 | 3.350 | 3.380 | 3.350 | 3.380 | 3.348 | 10,000 |
| 2025-07-18 | 3.370 | 3.390 | 3.340 | 3.390 | 3.358 | 17,000 |
| 2025-07-17 | 3.370 | 3.420 | 3.360 | 3.420 | 3.388 | 75,000 |
| 2025-07-16 | 3.350 | 3.400 | 3.330 | 3.390 | 3.358 | 69,000 |
| 2025-07-15 | 3.390 | 3.390 | 3.370 | 3.390 | 3.358 | 18,000 |
| 2025-07-14 | 3.380 | 3.380 | 3.350 | 3.370 | 3.339 | 22,000 |
| 2025-07-10 | 3.440 | 3.440 | 3.440 | 3.440 | 3.408 | 2,000 |
| 2025-07-09 | 3.450 | 3.450 | 3.380 | 3.380 | 3.348 | 4,000 |
| 2025-07-08 | 3.390 | 3.480 | 3.370 | 3.480 | 3.448 | 20,000 |
| 2025-07-07 | 3.450 | 3.450 | 3.450 | 3.450 | 3.418 | 2,000 |
| 2025-07-04 | 3.370 | 3.440 | 3.320 | 3.440 | 3.408 | 25,000 |
| 2025-07-02 | 3.500 | 3.500 | 3.500 | 3.500 | 3.467 | 3,000 |
| 2025-06-30 | 3.400 | 3.420 | 3.370 | 3.420 | 3.388 | 16,000 |
| 2025-06-27 | 3.360 | 3.400 | 3.360 | 3.400 | 3.368 | 10,000 |
| 2025-06-26 | 3.410 | 3.410 | 3.360 | 3.410 | 3.378 | 5,000 |
| 2025-06-25 | 3.400 | 3.400 | 3.360 | 3.390 | 3.358 | 5,000 |
| 2025-06-24 | 3.400 | 3.400 | 3.400 | 3.400 | 3.368 | 2,000 |
| 2025-06-23 | 3.400 | 3.400 | 3.360 | 3.400 | 3.368 | 7,000 |
| 2025-06-20 | 3.380 | 3.420 | 3.360 | 3.410 | 3.378 | 9,000 |
| 2025-06-19 | 3.470 | 3.470 | 3.470 | 3.470 | 3.438 | 2,000 |
| 2025-06-18 | 3.480 | 3.480 | 3.480 | 3.480 | 3.438 | 2,000 |
| 2025-06-16 | 3.490 | 3.490 | 3.490 | 3.490 | 3.448 | 3,000 |
| 2025-06-13 | 3.500 | 3.500 | 3.500 | 3.500 | 3.457 | 3,000 |
| 2025-06-12 | 3.410 | 3.480 | 3.410 | 3.480 | 3.438 | 4,000 |
| 2025-06-11 | 3.380 | 3.380 | 3.370 | 3.370 | 3.329 | 9,000 |
| 2025-06-10 | 3.490 | 3.490 | 3.490 | 3.490 | 3.448 | 3,000 |
| 2025-06-09 | 3.370 | 3.390 | 3.360 | 3.390 | 3.349 | 14,000 |
| 2025-06-06 | 3.490 | 3.490 | 3.490 | 3.490 | 3.448 | 2,000 |
| 2025-06-05 | 3.500 | 3.500 | 3.500 | 3.500 | 3.457 | 4,000 |
| 2025-06-04 | 3.390 | 3.390 | 3.390 | 3.390 | 3.349 | 4,000 |
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.