Cn Logistics International Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-03 | 3.370 | 3.440 | 3.360 | 3.440 | 3.398 | 66,000 |
| 2025-02-28 | 3.410 | 3.410 | 3.360 | 3.410 | 3.368 | 11,000 |
| 2025-02-27 | 3.440 | 3.440 | 3.390 | 3.390 | 3.349 | 4,000 |
| 2025-02-26 | 3.370 | 3.410 | 3.370 | 3.410 | 3.368 | 21,000 |
| 2025-02-25 | 3.410 | 3.410 | 3.360 | 3.410 | 3.368 | 6,000 |
| 2025-02-24 | 3.370 | 3.420 | 3.330 | 3.410 | 3.368 | 16,000 |
| 2025-02-21 | 3.440 | 3.440 | 3.360 | 3.440 | 3.398 | 17,000 |
| 2025-02-20 | 3.450 | 3.450 | 3.440 | 3.440 | 3.398 | 7,000 |
| 2025-02-19 | 3.460 | 3.460 | 3.370 | 3.450 | 3.408 | 13,000 |
| 2025-02-18 | 3.440 | 3.440 | 3.350 | 3.440 | 3.398 | 13,000 |
| 2025-02-17 | 3.460 | 3.460 | 3.460 | 3.460 | 3.418 | 5,000 |
| 2025-02-14 | 3.350 | 3.490 | 3.300 | 3.490 | 3.448 | 20,000 |
| 2025-02-13 | 3.340 | 3.380 | 3.220 | 3.300 | 3.260 | 210,000 |
| 2025-02-12 | 3.310 | 3.380 | 3.310 | 3.380 | 3.339 | 56,000 |
| 2025-02-11 | 3.340 | 3.400 | 3.270 | 3.400 | 3.359 | 177,000 |
| 2025-02-10 | 3.360 | 3.410 | 3.330 | 3.380 | 3.339 | 34,000 |
| 2025-02-07 | 3.350 | 3.450 | 3.320 | 3.450 | 3.408 | 17,000 |
| 2025-02-06 | 3.400 | 3.400 | 3.260 | 3.350 | 3.309 | 46,000 |
| 2025-02-05 | 3.320 | 3.350 | 3.260 | 3.350 | 3.309 | 99,000 |
| 2025-02-04 | 3.210 | 3.340 | 3.200 | 3.290 | 3.250 | 46,000 |
| 2025-02-03 | 3.320 | 3.360 | 3.300 | 3.340 | 3.299 | 39,000 |
| 2025-01-28 | 3.380 | 3.380 | 3.340 | 3.370 | 3.329 | 27,000 |
| 2025-01-27 | 3.390 | 3.400 | 3.360 | 3.360 | 3.319 | 44,000 |
| 2025-01-24 | 3.430 | 3.490 | 3.360 | 3.490 | 3.448 | 124,000 |
| 2025-01-23 | 3.360 | 3.430 | 3.350 | 3.430 | 3.388 | 925,000 |
| 2025-01-22 | 3.370 | 3.400 | 3.360 | 3.400 | 3.359 | 43,000 |
| 2025-01-21 | 3.400 | 3.410 | 3.320 | 3.410 | 3.368 | 26,000 |
| 2025-01-20 | 3.380 | 3.400 | 3.380 | 3.400 | 3.359 | 15,000 |
| 2025-01-17 | 3.370 | 3.420 | 3.370 | 3.420 | 3.378 | 20,000 |
| 2025-01-16 | 3.380 | 3.430 | 3.320 | 3.430 | 3.388 | 25,000 |
| 2025-01-15 | 3.380 | 3.400 | 3.370 | 3.390 | 3.349 | 21,000 |
| 2025-01-14 | 3.390 | 3.410 | 3.390 | 3.410 | 3.368 | 93,000 |
| 2025-01-13 | 3.380 | 3.440 | 3.360 | 3.440 | 3.398 | 148,000 |
| 2025-01-10 | 3.400 | 3.440 | 3.370 | 3.440 | 3.398 | 75,000 |
| 2025-01-09 | 3.400 | 3.430 | 3.370 | 3.410 | 3.368 | 93,000 |
| 2025-01-08 | 3.400 | 3.440 | 3.360 | 3.440 | 3.398 | 45,000 |
| 2025-01-07 | 3.360 | 3.400 | 3.360 | 3.400 | 3.359 | 33,000 |
| 2025-01-06 | 3.410 | 3.410 | 3.370 | 3.400 | 3.359 | 30,000 |
| 2025-01-03 | 3.440 | 3.450 | 3.400 | 3.450 | 3.408 | 7,000 |
| 2025-01-02 | 3.400 | 3.460 | 3.370 | 3.460 | 3.418 | 24,000 |
| 2024-12-31 | 3.450 | 3.450 | 3.450 | 3.450 | 3.408 | 3,000 |
| 2024-12-30 | 3.400 | 3.430 | 3.400 | 3.430 | 3.388 | 5,000 |
| 2024-12-27 | 3.450 | 3.450 | 3.400 | 3.450 | 3.408 | 5,000 |
| 2024-12-24 | 3.400 | 3.470 | 3.400 | 3.470 | 3.428 | 12,000 |
| 2024-12-23 | 3.420 | 3.420 | 3.380 | 3.410 | 3.368 | 9,000 |
| 2024-12-20 | 3.400 | 3.420 | 3.380 | 3.420 | 3.378 | 33,000 |
| 2024-12-19 | 3.380 | 3.400 | 3.330 | 3.400 | 3.359 | 86,000 |
| 2024-12-18 | 3.360 | 3.430 | 3.360 | 3.430 | 3.388 | 119,000 |
| 2024-12-17 | 3.470 | 3.470 | 3.340 | 3.420 | 3.378 | 56,000 |
| 2024-12-16 | 3.470 | 3.470 | 3.400 | 3.440 | 3.398 | 102,000 |
| 2024-12-12 | 3.480 | 3.480 | 3.420 | 3.480 | 3.438 | 5,000 |
| 2024-12-11 | 3.430 | 3.470 | 3.420 | 3.420 | 3.378 | 20,000 |
| 2024-12-10 | 3.500 | 3.500 | 3.410 | 3.480 | 3.438 | 17,000 |
| 2024-12-09 | 3.390 | 3.440 | 3.360 | 3.440 | 3.398 | 47,000 |
| 2024-12-06 | 3.440 | 3.440 | 3.370 | 3.420 | 3.378 | 29,000 |
| 2024-12-05 | 3.360 | 3.440 | 3.360 | 3.440 | 3.398 | 9,000 |
| 2024-12-04 | 3.360 | 3.420 | 3.360 | 3.420 | 3.378 | 45,000 |
| 2024-12-03 | 3.340 | 3.410 | 3.340 | 3.410 | 3.368 | 42,000 |
| 2024-12-02 | 3.400 | 3.410 | 3.320 | 3.410 | 3.368 | 101,000 |
| 2024-11-29 | 3.380 | 3.420 | 3.310 | 3.370 | 3.329 | 49,000 |
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.