Changan Minsheng APLL Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	1.950	1.960	1.940	1.940	1.510	60,000
2024-02-14	1.990	1.990	1.990	1.990	1.549	0
2024-02-09	1.990	1.990	1.990	1.990	1.549	0
2024-02-08	1.990	1.990	1.990	1.990	1.549	5,000
2024-02-07	1.950	1.950	1.950	1.950	1.518	1,000
2024-02-06	2.000	2.000	2.000	2.000	1.557	17,000
2024-02-05	2.000	2.000	2.000	2.000	1.557	0
2024-02-02	2.000	2.000	2.000	2.000	1.557	0
2024-02-01	2.000	2.000	2.000	2.000	1.557	0
2024-01-31	2.000	2.000	2.000	2.000	1.557	0
2024-01-30	1.870	2.090	1.870	2.000	1.557	6,000
2024-01-29	1.960	1.960	1.960	1.960	1.526	45,000
2024-01-26	2.030	2.030	2.030	2.030	1.580	0
2024-01-25	2.000	2.060	2.000	2.050	1.596	7,000
2024-01-24	1.880	1.900	1.880	1.900	1.479	78,000
2024-01-23	1.840	1.840	1.840	1.840	1.432	0
2024-01-22	1.870	1.870	1.820	1.830	1.424	47,000
2024-01-19	1.900	1.900	1.900	1.900	1.479	0
2024-01-18	1.900	1.900	1.900	1.900	1.479	1,000
2024-01-17	1.880	1.900	1.880	1.900	1.479	5,000
2024-01-16	1.910	2.050	1.910	1.910	1.487	15,000
2024-01-15	1.900	1.900	1.900	1.900	1.479	10,000
2024-01-12	1.920	1.920	1.920	1.920	1.495	2,000
2024-01-11	1.920	1.920	1.920	1.920	1.495	2,000
2024-01-10	2.000	2.000	1.990	1.990	1.549	1,000
2024-01-09	1.910	1.950	1.910	1.950	1.518	297,000
2024-01-08	1.950	1.950	1.900	1.910	1.487	15,000
2024-01-05	1.950	1.950	1.950	1.950	1.518	4,000
2024-01-04	1.950	1.950	1.950	1.950	1.518	1,000
2024-01-03	1.950	1.950	1.950	1.950	1.518	0
2024-01-02	1.950	1.950	1.950	1.950	1.518	36,000
2023-12-29	1.910	2.010	1.910	2.010	1.565	23,000
2023-12-28	1.920	1.920	1.900	1.900	1.479	31,000
2023-12-27	1.900	1.910	1.900	1.900	1.479	128,000
2023-12-22	1.900	1.900	1.900	1.900	1.479	3,000
2023-12-21	1.870	1.870	1.870	1.870	1.456	0
2023-12-20	1.870	1.870	1.870	1.870	1.456	7,000
2023-12-19	1.880	1.880	1.850	1.850	1.440	101,000
2023-12-18	1.930	1.930	1.880	1.880	1.463	5,000
2023-12-15	1.900	1.940	1.900	1.940	1.510	149,000
2023-12-14	1.930	1.990	1.930	1.980	1.541	81,000
2023-12-13	1.930	1.930	1.930	1.930	1.502	0
2023-12-12	1.930	1.930	1.930	1.930	1.502	8,000
2023-12-11	1.930	1.930	1.930	1.930	1.502	0
2023-12-08	1.950	1.950	1.900	1.930	1.502	21,000
2023-12-07	1.900	2.010	1.900	2.010	1.565	60,000
2023-12-06	1.940	1.940	1.940	1.940	1.510	16,000
2023-12-05	1.970	1.990	1.900	1.970	1.533	41,000
2023-12-04	1.970	2.000	1.890	1.970	1.533	58,000
2023-12-01	2.000	2.000	1.990	2.000	1.557	17,000
2023-11-30	2.020	2.020	1.930	2.000	1.557	41,000
2023-11-29	1.980	2.020	1.980	2.020	1.572	81,000
2023-11-28	2.000	2.010	1.950	1.960	1.526	202,000
2023-11-27	1.840	2.000	1.840	2.000	1.557	234,000
2023-11-24	1.820	1.820	1.820	1.820	1.417	0
2023-11-23	1.810	1.820	1.810	1.820	1.417	102,000
2023-11-22	1.830	1.830	1.800	1.810	1.409	8,000
2023-11-21	1.800	1.840	1.800	1.810	1.409	76,000
2023-11-20	1.800	1.810	1.800	1.810	1.409	28,000
2023-11-17	1.830	1.830	1.830	1.830	1.424	8,000

← NewerPage 12 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.