Changan Minsheng APLL Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	2.560	2.560	2.560	2.560	1.993	0
2024-05-14	2.470	2.560	2.470	2.560	1.993	15,000
2024-05-13	2.470	2.470	2.470	2.470	1.923	0
2024-05-10	2.460	2.500	2.460	2.460	1.915	81,000
2024-05-09	2.400	2.450	2.400	2.400	1.868	78,000
2024-05-08	2.410	2.410	2.380	2.380	1.853	18,000
2024-05-07	2.410	2.560	2.410	2.550	1.985	2,000
2024-05-06	2.560	2.560	2.550	2.550	1.985	123,000
2024-05-03	2.520	2.630	2.520	2.540	1.977	179,000
2024-05-02	2.500	2.520	2.400	2.520	1.962	17,000
2024-04-30	2.390	2.520	2.390	2.520	1.962	46,000
2024-04-29	2.430	2.440	2.430	2.440	1.899	58,000
2024-04-26	2.330	2.460	2.320	2.440	1.899	57,000
2024-04-25	2.450	2.520	2.410	2.490	1.938	446,000
2024-04-24	2.450	2.500	2.390	2.420	1.884	668,000
2024-04-23	2.210	2.470	2.210	2.350	1.829	1,018,000
2024-04-22	2.190	2.200	2.170	2.200	1.712	60,000
2024-04-19	2.170	2.250	2.170	2.170	1.689	47,000
2024-04-18	2.170	2.170	2.170	2.170	1.689	22,000
2024-04-17	2.180	2.180	2.180	2.180	1.697	0
2024-04-16	2.170	2.200	2.160	2.180	1.697	103,000
2024-04-15	2.250	2.250	2.250	2.250	1.751	0
2024-04-12	2.250	2.250	2.250	2.250	1.751	10,000
2024-04-11	2.160	2.250	2.160	2.250	1.751	98,000
2024-04-10	2.170	2.170	2.160	2.160	1.681	30,000
2024-04-09	2.240	2.240	2.160	2.210	1.720	37,000
2024-04-08	2.150	2.230	2.150	2.210	1.720	110,000
2024-04-05	2.250	2.250	2.240	2.240	1.744	44,000
2024-04-03	2.230	2.230	2.230	2.230	1.736	2,000
2024-04-02	2.210	2.260	2.210	2.230	1.736	224,000
2024-03-28	2.100	2.260	2.100	2.170	1.689	294,000
2024-03-27	2.250	2.250	2.050	2.050	1.596	77,000
2024-03-26	2.210	2.210	2.210	2.210	1.720	0
2024-03-25	2.210	2.210	2.210	2.210	1.720	0
2024-03-22	2.210	2.210	2.210	2.210	1.720	0
2024-03-21	2.120	2.240	2.120	2.240	1.744	4,000
2024-03-20	2.240	2.240	2.240	2.240	1.744	0
2024-03-19	2.230	2.240	2.230	2.240	1.744	44,000
2024-03-18	2.150	2.250	2.150	2.240	1.744	64,000
2024-03-15	2.210	2.230	2.200	2.200	1.712	46,000
2024-03-14	2.200	2.280	2.200	2.280	1.775	47,000
2024-03-13	2.150	2.270	2.130	2.260	1.759	149,000
2024-03-12	2.250	2.250	2.160	2.200	1.712	22,000
2024-03-11	2.190	2.250	2.190	2.250	1.751	100,000
2024-03-08	2.050	2.150	2.050	2.150	1.674	391,000
2024-03-07	2.020	2.020	1.990	2.000	1.557	140,000
2024-03-06	2.040	2.040	2.040	2.040	1.588	0
2024-03-05	2.050	2.050	2.000	2.040	1.588	64,000
2024-03-04	2.010	2.010	2.000	2.000	1.557	17,000
2024-03-01	1.950	1.980	1.950	1.980	1.541	1,000
2024-02-29	2.050	2.050	2.050	2.050	1.596	30,000
2024-02-28	2.050	2.050	2.000	2.000	1.557	10,000
2024-02-27	2.050	2.050	2.050	2.050	1.596	4,000
2024-02-26	2.070	2.120	2.070	2.100	1.635	86,000
2024-02-23	2.030	2.080	2.000	2.080	1.619	129,000
2024-02-22	2.030	2.030	2.030	2.030	1.580	20,000
2024-02-21	1.960	2.040	1.960	2.040	1.588	5,000
2024-02-20	2.000	2.000	2.000	2.000	1.557	0
2024-02-19	2.000	2.000	2.000	2.000	1.557	0
2024-02-16	1.970	2.000	1.970	2.000	1.557	90,000

← NewerPage 11 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.