Cn Logistics International Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 4.100 | 4.100 | 3.690 | 3.880 | 3.801 | 42,000 |
| 2024-05-28 | 4.180 | 4.180 | 4.140 | 4.140 | 4.056 | 73,000 |
| 2024-05-27 | 3.620 | 3.670 | 3.500 | 3.670 | 3.596 | 8,000 |
| 2024-05-24 | 3.800 | 3.800 | 3.410 | 3.800 | 3.723 | 60,000 |
| 2024-05-23 | 3.790 | 3.790 | 3.790 | 3.790 | 3.713 | 7,000 |
| 2024-05-22 | 3.740 | 3.800 | 3.670 | 3.800 | 3.723 | 26,000 |
| 2024-05-21 | 4.000 | 4.000 | 3.360 | 3.800 | 3.723 | 37,000 |
| 2024-05-20 | 4.180 | 4.180 | 4.180 | 4.180 | 4.095 | 4,000 |
| 2024-05-17 | 3.790 | 4.240 | 3.590 | 4.240 | 4.154 | 4,000 |
| 2024-05-16 | 3.770 | 3.790 | 3.360 | 3.790 | 3.713 | 142,000 |
| 2024-05-14 | 3.740 | 3.850 | 3.740 | 3.770 | 3.693 | 234,000 |
| 2024-05-13 | 3.730 | 3.750 | 3.650 | 3.750 | 3.674 | 98,000 |
| 2024-05-10 | 3.650 | 3.750 | 3.340 | 3.750 | 3.674 | 265,000 |
| 2024-05-09 | 3.690 | 3.740 | 3.690 | 3.700 | 3.625 | 215,000 |
| 2024-05-08 | 3.540 | 3.770 | 3.540 | 3.700 | 3.625 | 250,000 |
| 2024-05-07 | 3.420 | 3.540 | 3.420 | 3.510 | 3.439 | 63,000 |
| 2024-05-06 | 3.350 | 3.350 | 3.170 | 3.320 | 3.253 | 42,000 |
| 2024-05-03 | 3.190 | 3.330 | 3.030 | 3.330 | 3.262 | 36,000 |
| 2024-05-02 | 3.300 | 3.300 | 3.200 | 3.200 | 3.135 | 13,000 |
| 2024-04-30 | 3.060 | 3.290 | 3.000 | 3.290 | 3.223 | 49,000 |
| 2024-04-29 | 3.010 | 3.300 | 3.010 | 3.300 | 3.233 | 11,000 |
| 2024-04-26 | 2.900 | 3.300 | 2.890 | 3.300 | 3.233 | 33,000 |
| 2024-04-25 | 3.000 | 3.200 | 3.000 | 3.130 | 3.066 | 74,000 |
| 2024-04-24 | 3.050 | 3.050 | 2.710 | 3.000 | 2.939 | 152,000 |
| 2024-04-23 | 3.470 | 3.480 | 2.980 | 3.050 | 2.988 | 148,000 |
| 2024-04-22 | 3.490 | 3.500 | 3.290 | 3.480 | 3.409 | 168,000 |
| 2024-04-19 | 3.520 | 3.790 | 3.500 | 3.570 | 3.498 | 61,000 |
| 2024-04-18 | 4.000 | 4.050 | 3.210 | 3.500 | 3.429 | 361,000 |
| 2024-04-17 | 5.320 | 5.490 | 4.590 | 4.680 | 4.585 | 49,000 |
| 2024-04-16 | 5.300 | 5.300 | 5.200 | 5.200 | 5.094 | 11,000 |
| 2024-04-15 | 5.490 | 5.490 | 5.300 | 5.340 | 5.232 | 18,000 |
| 2024-04-12 | 5.510 | 5.520 | 5.460 | 5.500 | 5.388 | 109,000 |
| 2024-04-11 | 5.800 | 5.800 | 5.650 | 5.650 | 5.535 | 60,000 |
| 2024-04-10 | 5.940 | 5.950 | 5.810 | 5.810 | 5.692 | 89,000 |
| 2024-04-09 | 5.640 | 5.940 | 5.630 | 5.860 | 5.741 | 142,000 |
| 2024-04-05 | 5.380 | 5.520 | 5.190 | 5.520 | 5.408 | 85,000 |
| 2024-04-03 | 5.520 | 5.620 | 5.400 | 5.430 | 5.320 | 35,000 |
| 2024-04-02 | 5.760 | 5.760 | 5.410 | 5.750 | 5.633 | 19,000 |
| 2024-03-28 | 5.650 | 5.790 | 5.410 | 5.790 | 5.672 | 121,000 |
| 2024-03-27 | 5.790 | 5.790 | 5.600 | 5.710 | 5.594 | 64,000 |
| 2024-03-26 | 5.790 | 5.790 | 5.660 | 5.790 | 5.672 | 69,000 |
| 2024-03-25 | 5.890 | 5.890 | 5.800 | 5.800 | 5.682 | 52,000 |
| 2024-03-22 | 5.900 | 5.940 | 5.850 | 5.890 | 5.770 | 103,000 |
| 2024-03-21 | 5.980 | 5.980 | 5.900 | 5.900 | 5.780 | 69,000 |
| 2024-03-20 | 5.920 | 5.980 | 5.900 | 5.980 | 5.859 | 57,000 |
| 2024-03-19 | 5.960 | 5.960 | 5.930 | 5.960 | 5.839 | 59,000 |
| 2024-03-18 | 5.940 | 5.970 | 5.940 | 5.960 | 5.839 | 55,000 |
| 2024-03-15 | 5.940 | 5.990 | 5.910 | 5.980 | 5.859 | 69,000 |
| 2024-03-14 | 6.010 | 6.010 | 5.940 | 6.000 | 5.878 | 96,000 |
| 2024-03-13 | 6.000 | 6.010 | 5.950 | 5.990 | 5.868 | 64,000 |
| 2024-03-12 | 6.020 | 6.020 | 5.920 | 6.000 | 5.878 | 59,000 |
| 2024-03-11 | 5.950 | 5.990 | 5.900 | 5.990 | 5.868 | 68,000 |
| 2024-03-08 | 5.980 | 6.000 | 5.660 | 6.000 | 5.878 | 95,000 |
| 2024-03-07 | 5.950 | 5.990 | 5.910 | 5.990 | 5.868 | 69,000 |
| 2024-03-06 | 6.040 | 6.050 | 5.900 | 5.990 | 5.868 | 107,000 |
| 2024-03-05 | 5.970 | 5.990 | 5.940 | 5.990 | 5.868 | 58,000 |
| 2024-03-04 | 6.000 | 6.050 | 5.950 | 6.000 | 5.878 | 75,000 |
| 2024-03-01 | 5.960 | 6.000 | 5.960 | 6.000 | 5.878 | 71,000 |
| 2024-02-29 | 5.980 | 6.020 | 5.950 | 6.020 | 5.898 | 87,000 |
| 2024-02-28 | 5.990 | 6.000 | 5.960 | 6.000 | 5.878 | 85,000 |
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.