Cn Logistics International Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-03 | 3.350 | 3.390 | 3.350 | 3.390 | 3.349 | 10,000 |
| 2025-06-02 | 3.390 | 3.400 | 3.360 | 3.390 | 3.349 | 6,000 |
| 2025-05-30 | 3.380 | 3.380 | 3.350 | 3.350 | 3.309 | 19,000 |
| 2025-05-29 | 3.370 | 3.490 | 3.370 | 3.490 | 3.448 | 6,000 |
| 2025-05-28 | 3.480 | 3.480 | 3.480 | 3.480 | 3.438 | 5,000 |
| 2025-05-27 | 3.400 | 3.400 | 3.360 | 3.400 | 3.359 | 5,000 |
| 2025-05-26 | 3.400 | 3.400 | 3.360 | 3.400 | 3.359 | 5,000 |
| 2025-05-22 | 3.350 | 3.400 | 3.350 | 3.400 | 3.359 | 10,000 |
| 2025-05-21 | 3.350 | 3.400 | 3.300 | 3.400 | 3.359 | 42,000 |
| 2025-05-20 | 3.400 | 3.400 | 3.400 | 3.400 | 3.359 | 3,000 |
| 2025-05-19 | 3.400 | 3.400 | 3.400 | 3.400 | 3.359 | 5,000 |
| 2025-05-16 | 3.350 | 3.400 | 3.340 | 3.400 | 3.359 | 9,000 |
| 2025-05-15 | 3.330 | 3.380 | 3.330 | 3.370 | 3.329 | 51,000 |
| 2025-05-14 | 3.360 | 3.400 | 3.340 | 3.350 | 3.309 | 65,000 |
| 2025-05-13 | 3.350 | 3.390 | 3.340 | 3.370 | 3.329 | 23,000 |
| 2025-05-12 | 3.380 | 3.390 | 3.340 | 3.390 | 3.349 | 19,000 |
| 2025-05-09 | 3.380 | 3.400 | 3.330 | 3.380 | 3.339 | 6,000 |
| 2025-05-08 | 3.360 | 3.360 | 3.330 | 3.330 | 3.289 | 8,000 |
| 2025-05-07 | 3.380 | 3.410 | 3.310 | 3.410 | 3.368 | 8,000 |
| 2025-05-06 | 3.370 | 3.390 | 3.330 | 3.390 | 3.349 | 10,000 |
| 2025-05-02 | 3.360 | 3.380 | 3.320 | 3.340 | 3.299 | 36,000 |
| 2025-04-30 | 3.410 | 3.430 | 3.380 | 3.400 | 3.359 | 22,000 |
| 2025-04-29 | 3.410 | 3.460 | 3.390 | 3.460 | 3.418 | 11,000 |
| 2025-04-28 | 3.480 | 3.480 | 3.480 | 3.480 | 3.438 | 6,000 |
| 2025-04-25 | 3.420 | 3.420 | 3.400 | 3.420 | 3.378 | 12,000 |
| 2025-04-24 | 3.400 | 3.450 | 3.330 | 3.450 | 3.408 | 21,000 |
| 2025-04-23 | 3.420 | 3.420 | 3.390 | 3.410 | 3.368 | 18,000 |
| 2025-04-22 | 3.400 | 3.460 | 3.390 | 3.460 | 3.418 | 6,000 |
| 2025-04-17 | 3.460 | 3.460 | 3.400 | 3.460 | 3.418 | 6,000 |
| 2025-04-16 | 3.460 | 3.460 | 3.390 | 3.460 | 3.418 | 5,000 |
| 2025-04-15 | 3.390 | 3.500 | 3.390 | 3.420 | 3.378 | 14,000 |
| 2025-04-14 | 3.410 | 3.410 | 3.370 | 3.400 | 3.359 | 18,000 |
| 2025-04-11 | 3.420 | 3.420 | 3.420 | 3.420 | 3.378 | 3,000 |
| 2025-04-10 | 3.400 | 3.460 | 3.370 | 3.460 | 3.418 | 32,000 |
| 2025-04-09 | 3.460 | 3.470 | 3.460 | 3.470 | 3.428 | 3,000 |
| 2025-04-08 | 3.400 | 3.410 | 3.360 | 3.410 | 3.368 | 43,000 |
| 2025-04-07 | 3.390 | 3.410 | 3.370 | 3.410 | 3.368 | 28,000 |
| 2025-04-03 | 3.400 | 3.410 | 3.380 | 3.410 | 3.368 | 12,000 |
| 2025-04-02 | 3.410 | 3.420 | 3.390 | 3.420 | 3.378 | 10,000 |
| 2025-04-01 | 3.490 | 3.490 | 3.400 | 3.450 | 3.408 | 28,000 |
| 2025-03-31 | 3.400 | 3.500 | 3.390 | 3.500 | 3.457 | 25,000 |
| 2025-03-28 | 3.420 | 3.420 | 3.390 | 3.420 | 3.378 | 5,000 |
| 2025-03-27 | 3.400 | 3.420 | 3.380 | 3.420 | 3.378 | 16,000 |
| 2025-03-26 | 3.400 | 3.410 | 3.380 | 3.410 | 3.368 | 24,000 |
| 2025-03-25 | 3.400 | 3.440 | 3.380 | 3.390 | 3.349 | 33,000 |
| 2025-03-24 | 3.390 | 3.480 | 3.390 | 3.470 | 3.428 | 56,000 |
| 2025-03-21 | 3.380 | 3.400 | 3.370 | 3.390 | 3.349 | 19,000 |
| 2025-03-20 | 3.390 | 3.400 | 3.370 | 3.400 | 3.359 | 26,000 |
| 2025-03-19 | 3.400 | 3.410 | 3.380 | 3.410 | 3.368 | 111,000 |
| 2025-03-18 | 3.410 | 3.410 | 3.380 | 3.410 | 3.368 | 147,000 |
| 2025-03-17 | 3.430 | 3.430 | 3.380 | 3.380 | 3.339 | 432,000 |
| 2025-03-14 | 3.380 | 3.410 | 3.370 | 3.410 | 3.368 | 174,000 |
| 2025-03-13 | 3.370 | 3.410 | 3.370 | 3.410 | 3.368 | 90,000 |
| 2025-03-12 | 3.400 | 3.410 | 3.370 | 3.410 | 3.368 | 21,000 |
| 2025-03-11 | 3.380 | 3.410 | 3.370 | 3.410 | 3.368 | 30,000 |
| 2025-03-10 | 3.370 | 3.420 | 3.320 | 3.420 | 3.378 | 16,000 |
| 2025-03-07 | 3.390 | 3.430 | 3.370 | 3.370 | 3.329 | 31,000 |
| 2025-03-06 | 3.440 | 3.440 | 3.380 | 3.420 | 3.378 | 36,000 |
| 2025-03-05 | 3.400 | 3.440 | 3.380 | 3.440 | 3.398 | 9,000 |
| 2025-03-04 | 3.440 | 3.440 | 3.390 | 3.440 | 3.398 | 6,000 |
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.