Cn Logistics International Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 3.380 | 3.420 | 3.310 | 3.370 | 3.329 | 49,000 |
| 2024-11-28 | 3.370 | 3.390 | 3.310 | 3.360 | 3.319 | 41,000 |
| 2024-11-27 | 3.400 | 3.440 | 3.370 | 3.420 | 3.378 | 31,000 |
| 2024-11-26 | 3.430 | 3.450 | 3.380 | 3.450 | 3.408 | 9,000 |
| 2024-11-25 | 3.470 | 3.470 | 3.380 | 3.390 | 3.349 | 9,000 |
| 2024-11-22 | 3.370 | 3.450 | 3.320 | 3.450 | 3.408 | 29,000 |
| 2024-11-21 | 3.380 | 3.420 | 3.370 | 3.420 | 3.378 | 8,000 |
| 2024-11-20 | 3.390 | 3.450 | 3.360 | 3.440 | 3.398 | 40,000 |
| 2024-11-19 | 3.490 | 3.500 | 3.380 | 3.500 | 3.457 | 12,000 |
| 2024-11-18 | 3.500 | 3.500 | 3.500 | 3.500 | 3.457 | 3,000 |
| 2024-11-15 | 3.340 | 3.450 | 3.330 | 3.450 | 3.408 | 22,000 |
| 2024-11-14 | 3.440 | 3.490 | 3.320 | 3.440 | 3.398 | 40,000 |
| 2024-11-13 | 3.530 | 3.550 | 3.460 | 3.550 | 3.507 | 14,000 |
| 2024-11-11 | 3.550 | 3.550 | 3.460 | 3.550 | 3.507 | 7,000 |
| 2024-11-08 | 3.570 | 3.580 | 3.440 | 3.580 | 3.536 | 8,000 |
| 2024-11-07 | 3.510 | 3.630 | 3.450 | 3.630 | 3.586 | 15,000 |
| 2024-11-06 | 3.500 | 3.520 | 3.400 | 3.440 | 3.398 | 5,000 |
| 2024-11-05 | 3.460 | 3.490 | 3.400 | 3.490 | 3.448 | 30,000 |
| 2024-11-04 | 3.510 | 3.520 | 3.510 | 3.520 | 3.477 | 3,000 |
| 2024-11-01 | 3.510 | 3.520 | 3.510 | 3.520 | 3.477 | 7,000 |
| 2024-10-31 | 3.520 | 3.520 | 3.520 | 3.520 | 3.477 | 5,000 |
| 2024-10-30 | 3.530 | 3.530 | 3.530 | 3.530 | 3.487 | 6,000 |
| 2024-10-29 | 3.430 | 3.560 | 3.430 | 3.540 | 3.497 | 13,000 |
| 2024-10-25 | 3.630 | 3.630 | 3.500 | 3.620 | 3.576 | 11,000 |
| 2024-10-24 | 3.630 | 3.630 | 3.490 | 3.630 | 3.586 | 6,000 |
| 2024-10-23 | 3.510 | 3.630 | 3.470 | 3.630 | 3.586 | 7,000 |
| 2024-10-22 | 3.630 | 3.630 | 3.470 | 3.630 | 3.586 | 5,000 |
| 2024-10-21 | 3.550 | 3.550 | 3.440 | 3.550 | 3.507 | 5,000 |
| 2024-10-18 | 3.400 | 3.550 | 3.300 | 3.550 | 3.507 | 22,000 |
| 2024-10-17 | 3.400 | 3.400 | 3.400 | 3.400 | 3.359 | 5,000 |
| 2024-10-16 | 3.410 | 3.440 | 3.350 | 3.400 | 3.359 | 34,000 |
| 2024-10-15 | 3.450 | 3.490 | 3.440 | 3.440 | 3.398 | 38,000 |
| 2024-10-14 | 3.540 | 3.540 | 3.510 | 3.530 | 3.487 | 16,000 |
| 2024-10-10 | 3.600 | 3.690 | 3.560 | 3.580 | 3.516 | 24,000 |
| 2024-10-09 | 3.730 | 3.730 | 3.500 | 3.600 | 3.536 | 89,000 |
| 2024-10-08 | 3.740 | 3.740 | 3.690 | 3.730 | 3.664 | 21,000 |
| 2024-10-07 | 3.650 | 3.690 | 3.600 | 3.690 | 3.624 | 93,000 |
| 2024-10-04 | 3.700 | 3.700 | 3.620 | 3.680 | 3.615 | 103,000 |
| 2024-10-03 | 3.710 | 3.720 | 3.660 | 3.720 | 3.654 | 120,000 |
| 2024-10-02 | 3.730 | 3.900 | 3.700 | 3.790 | 3.723 | 136,000 |
| 2024-09-30 | 3.330 | 3.800 | 3.330 | 3.730 | 3.664 | 166,000 |
| 2024-09-27 | 3.420 | 3.490 | 3.370 | 3.440 | 3.379 | 62,000 |
| 2024-09-26 | 3.490 | 3.570 | 3.430 | 3.430 | 3.369 | 27,000 |
| 2024-09-25 | 3.550 | 3.600 | 3.460 | 3.530 | 3.467 | 39,000 |
| 2024-09-24 | 3.510 | 3.610 | 3.510 | 3.610 | 3.546 | 23,000 |
| 2024-09-23 | 3.340 | 3.570 | 3.300 | 3.570 | 3.507 | 25,000 |
| 2024-09-20 | 3.650 | 3.650 | 3.450 | 3.600 | 3.536 | 8,000 |
| 2024-09-19 | 3.490 | 3.560 | 3.490 | 3.560 | 3.497 | 75,000 |
| 2024-09-17 | 3.560 | 3.560 | 3.360 | 3.550 | 3.487 | 35,000 |
| 2024-09-16 | 3.410 | 3.450 | 3.380 | 3.450 | 3.389 | 49,000 |
| 2024-09-13 | 3.440 | 3.500 | 3.320 | 3.450 | 3.389 | 40,000 |
| 2024-09-12 | 3.380 | 3.440 | 3.330 | 3.440 | 3.379 | 60,000 |
| 2024-09-11 | 3.310 | 3.480 | 3.300 | 3.430 | 3.369 | 57,000 |
| 2024-09-10 | 3.470 | 3.480 | 3.280 | 3.340 | 3.281 | 57,000 |
| 2024-09-09 | 3.560 | 3.560 | 3.370 | 3.500 | 3.438 | 35,000 |
| 2024-09-05 | 3.580 | 3.600 | 3.490 | 3.600 | 3.536 | 24,000 |
| 2024-09-04 | 3.480 | 3.610 | 3.460 | 3.610 | 3.546 | 27,000 |
| 2024-09-03 | 3.550 | 3.650 | 3.430 | 3.580 | 3.516 | 24,000 |
| 2024-09-02 | 3.670 | 3.670 | 3.600 | 3.650 | 3.585 | 10,000 |
| 2024-08-30 | 3.620 | 3.630 | 3.590 | 3.620 | 3.556 | 18,000 |
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.