Cn Logistics International Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-29 | 3.680 | 3.680 | 3.550 | 3.620 | 3.556 | 27,000 |
| 2024-08-28 | 3.530 | 3.690 | 3.520 | 3.670 | 3.605 | 12,000 |
| 2024-08-27 | 3.630 | 3.630 | 3.480 | 3.600 | 3.536 | 19,000 |
| 2024-08-26 | 3.510 | 3.600 | 3.510 | 3.520 | 3.457 | 19,000 |
| 2024-08-23 | 3.670 | 3.680 | 3.600 | 3.680 | 3.615 | 12,000 |
| 2024-08-21 | 3.680 | 3.680 | 3.550 | 3.670 | 3.605 | 9,000 |
| 2024-08-20 | 3.660 | 3.680 | 3.570 | 3.680 | 3.615 | 9,000 |
| 2024-08-19 | 3.560 | 3.600 | 3.510 | 3.600 | 3.536 | 12,000 |
| 2024-08-16 | 3.600 | 3.600 | 3.540 | 3.580 | 3.516 | 9,000 |
| 2024-08-15 | 3.560 | 3.600 | 3.490 | 3.600 | 3.536 | 13,000 |
| 2024-08-14 | 3.670 | 3.670 | 3.600 | 3.600 | 3.536 | 14,000 |
| 2024-08-13 | 3.690 | 3.700 | 3.660 | 3.700 | 3.634 | 10,000 |
| 2024-08-12 | 3.720 | 3.730 | 3.640 | 3.730 | 3.664 | 31,000 |
| 2024-08-09 | 3.730 | 3.730 | 3.660 | 3.680 | 3.615 | 12,000 |
| 2024-08-07 | 3.720 | 3.730 | 3.640 | 3.730 | 3.664 | 19,000 |
| 2024-08-06 | 3.700 | 3.780 | 3.650 | 3.730 | 3.664 | 5,000 |
| 2024-08-05 | 3.640 | 3.720 | 3.580 | 3.700 | 3.634 | 18,000 |
| 2024-08-02 | 3.580 | 3.700 | 3.540 | 3.700 | 3.634 | 62,000 |
| 2024-08-01 | 3.690 | 3.700 | 3.610 | 3.650 | 3.585 | 7,000 |
| 2024-07-31 | 3.670 | 3.680 | 3.580 | 3.680 | 3.615 | 7,000 |
| 2024-07-30 | 3.700 | 3.700 | 3.540 | 3.700 | 3.634 | 6,000 |
| 2024-07-29 | 3.540 | 3.690 | 3.530 | 3.690 | 3.624 | 28,000 |
| 2024-07-26 | 3.520 | 3.600 | 3.520 | 3.580 | 3.516 | 35,000 |
| 2024-07-25 | 3.560 | 3.570 | 3.530 | 3.530 | 3.467 | 19,000 |
| 2024-07-24 | 3.570 | 3.580 | 3.500 | 3.580 | 3.516 | 24,000 |
| 2024-07-23 | 3.680 | 3.680 | 3.480 | 3.540 | 3.477 | 45,000 |
| 2024-07-22 | 3.500 | 3.620 | 3.480 | 3.550 | 3.487 | 55,000 |
| 2024-07-19 | 3.600 | 3.650 | 3.540 | 3.620 | 3.556 | 76,000 |
| 2024-07-18 | 3.630 | 3.710 | 3.500 | 3.630 | 3.565 | 50,000 |
| 2024-07-17 | 3.610 | 3.770 | 3.570 | 3.770 | 3.703 | 27,000 |
| 2024-07-16 | 3.640 | 3.780 | 3.610 | 3.780 | 3.713 | 17,000 |
| 2024-07-15 | 3.430 | 3.790 | 3.430 | 3.790 | 3.723 | 21,000 |
| 2024-07-12 | 3.630 | 3.780 | 3.420 | 3.780 | 3.713 | 61,000 |
| 2024-07-11 | 3.710 | 3.740 | 3.620 | 3.630 | 3.565 | 1,507,000 |
| 2024-07-10 | 3.700 | 3.800 | 3.620 | 3.800 | 3.732 | 138,000 |
| 2024-07-09 | 3.700 | 3.750 | 3.700 | 3.750 | 3.683 | 14,000 |
| 2024-07-08 | 3.770 | 3.800 | 3.770 | 3.800 | 3.732 | 8,000 |
| 2024-07-05 | 3.880 | 3.880 | 3.720 | 3.730 | 3.664 | 14,000 |
| 2024-07-04 | 3.900 | 3.900 | 3.890 | 3.900 | 3.831 | 7,000 |
| 2024-07-02 | 3.860 | 3.900 | 3.860 | 3.900 | 3.831 | 8,000 |
| 2024-06-27 | 3.750 | 3.900 | 3.750 | 3.900 | 3.831 | 12,000 |
| 2024-06-26 | 3.770 | 3.920 | 3.700 | 3.920 | 3.850 | 19,000 |
| 2024-06-25 | 3.730 | 3.800 | 3.700 | 3.800 | 3.732 | 14,000 |
| 2024-06-24 | 3.700 | 3.800 | 3.680 | 3.800 | 3.732 | 14,000 |
| 2024-06-21 | 3.700 | 3.800 | 3.630 | 3.800 | 3.732 | 29,000 |
| 2024-06-20 | 3.710 | 3.800 | 3.630 | 3.800 | 3.732 | 15,000 |
| 2024-06-19 | 3.850 | 3.850 | 3.790 | 3.800 | 3.732 | 85,000 |
| 2024-06-18 | 3.800 | 3.890 | 3.800 | 3.890 | 3.811 | 29,000 |
| 2024-06-17 | 3.800 | 3.800 | 3.620 | 3.800 | 3.723 | 36,000 |
| 2024-06-14 | 3.690 | 3.900 | 3.690 | 3.900 | 3.821 | 13,000 |
| 2024-06-13 | 3.860 | 3.980 | 3.860 | 3.960 | 3.880 | 21,000 |
| 2024-06-12 | 3.850 | 3.860 | 3.750 | 3.860 | 3.782 | 20,000 |
| 2024-06-11 | 3.990 | 3.990 | 3.650 | 3.850 | 3.772 | 25,000 |
| 2024-06-07 | 3.990 | 3.990 | 3.740 | 3.980 | 3.899 | 43,000 |
| 2024-06-06 | 3.990 | 3.990 | 3.950 | 3.950 | 3.870 | 10,000 |
| 2024-06-05 | 3.950 | 3.950 | 3.640 | 3.950 | 3.870 | 21,000 |
| 2024-06-04 | 3.950 | 3.950 | 3.830 | 3.950 | 3.870 | 26,000 |
| 2024-06-03 | 4.000 | 4.000 | 3.950 | 3.950 | 3.870 | 7,000 |
| 2024-05-31 | 4.000 | 4.000 | 3.850 | 3.910 | 3.831 | 9,000 |
| 2024-05-30 | 3.880 | 3.880 | 3.850 | 3.880 | 3.801 | 13,000 |
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.