Changan Minsheng APLL Logistics Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	1.860	1.860	1.830	1.840	1.587	21,000
2024-08-09	1.860	1.860	1.860	1.860	1.604	0
2024-08-08	1.860	1.860	1.860	1.860	1.604	0
2024-08-07	1.860	1.860	1.860	1.860	1.604	0
2024-08-06	1.870	1.870	1.780	1.860	1.604	1,108,000
2024-08-05	2.050	2.050	1.800	1.970	1.699	552,000
2024-08-02	2.120	2.120	2.120	2.120	1.828	0
2024-08-01	2.120	2.120	2.120	2.120	1.828	5,000
2024-07-31	2.080	2.080	2.080	2.080	1.794	6,000
2024-07-30	2.080	2.080	2.080	2.080	1.794	0
2024-07-29	2.080	2.080	2.080	2.080	1.794	0
2024-07-26	2.080	2.080	2.080	2.080	1.794	0
2024-07-25	2.080	2.080	2.080	2.080	1.794	0
2024-07-24	2.080	2.080	2.080	2.080	1.794	0
2024-07-23	2.080	2.080	2.080	2.080	1.794	0
2024-07-22	2.080	2.080	2.080	2.080	1.794	0
2024-07-19	2.100	2.100	2.070	2.080	1.794	71,000
2024-07-18	2.110	2.110	2.110	2.110	1.820	0
2024-07-17	2.110	2.110	2.110	2.110	1.820	0
2024-07-16	2.110	2.110	2.110	2.110	1.820	0
2024-07-15	2.100	2.100	2.100	2.100	1.811	0
2024-07-12	2.100	2.100	2.100	2.100	1.811	0
2024-07-11	2.100	2.100	2.100	2.100	1.811	15,000
2024-07-10	2.110	2.110	2.040	2.100	1.811	195,000
2024-07-09	2.160	2.160	2.160	2.160	1.863	1,000
2024-07-08	2.160	2.160	2.160	2.160	1.863	0
2024-07-05	2.160	2.160	2.160	2.160	1.863	0
2024-07-04	2.160	2.160	2.160	2.160	1.863	0
2024-07-03	2.200	2.200	2.180	2.180	1.880	1,000
2024-07-02	2.280	2.280	2.250	2.250	1.751	94,000
2024-06-28	2.250	2.250	2.250	2.250	1.751	113,000
2024-06-27	2.280	2.310	2.260	2.260	1.759	92,000
2024-06-26	2.340	2.350	2.280	2.280	1.775	60,000
2024-06-25	2.280	2.280	2.280	2.280	1.775	8,000
2024-06-24	2.280	2.280	2.280	2.280	1.775	0
2024-06-21	2.280	2.280	2.280	2.280	1.775	0
2024-06-20	2.280	2.280	2.280	2.280	1.775	0
2024-06-19	2.300	2.300	2.250	2.280	1.775	16,000
2024-06-18	2.330	2.330	2.330	2.330	1.814	1,000
2024-06-17	2.360	2.360	2.330	2.330	1.814	166,000
2024-06-14	2.370	2.460	2.370	2.460	1.915	78,000
2024-06-13	2.300	2.300	2.300	2.300	1.790	0
2024-06-12	2.290	2.300	2.290	2.300	1.790	29,000
2024-06-11	2.320	2.420	2.300	2.300	1.790	43,000
2024-06-07	2.350	2.350	2.350	2.350	1.829	45,000
2024-06-06	2.390	2.390	2.390	2.390	1.860	0
2024-06-05	2.460	2.460	2.390	2.390	1.860	139,000
2024-06-04	2.400	2.470	2.400	2.470	1.923	24,000
2024-06-03	2.400	2.500	2.400	2.500	1.946	12,000
2024-05-31	2.330	2.430	2.330	2.350	1.829	33,000
2024-05-30	2.510	2.510	2.510	2.510	1.954	0
2024-05-29	2.510	2.510	2.510	2.510	1.954	0
2024-05-28	2.510	2.510	2.510	2.510	1.954	0
2024-05-27	2.430	2.510	2.430	2.510	1.954	32,000
2024-05-24	2.410	2.430	2.330	2.430	1.891	42,000
2024-05-23	2.450	2.520	2.450	2.490	1.938	123,000
2024-05-22	2.450	2.450	2.450	2.450	1.907	0
2024-05-21	2.450	2.450	2.450	2.450	1.907	29,000
2024-05-20	2.470	2.490	2.460	2.460	1.915	58,000
2024-05-17	2.470	2.470	2.400	2.470	1.923	175,000

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	0.1150 HKD
2025-12-02	0.0549 HKD
2025-07-02	0.2191 HKD
2024-07-03	0.2192 HKD
2023-07-04	0.1630 HKD
2022-07-05	0.0586 HKD
2019-07-03	0.1138 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.