Changan Minsheng APLL Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.810	1.810	1.810	1.810	1.409	32,000
2023-11-15	1.860	1.860	1.860	1.860	1.448	14,000
2023-11-14	1.820	1.820	1.820	1.820	1.417	0
2023-11-13	1.860	1.860	1.800	1.810	1.409	9,000
2023-11-10	1.830	1.830	1.830	1.830	1.424	0
2023-11-09	1.830	1.830	1.830	1.830	1.424	0
2023-11-08	1.830	1.830	1.830	1.830	1.424	21,000
2023-11-07	1.830	1.830	1.820	1.830	1.424	21,000
2023-11-06	1.840	1.840	1.840	1.840	1.432	4,000
2023-11-03	1.840	1.840	1.830	1.840	1.432	157,000
2023-11-02	1.820	1.820	1.810	1.820	1.417	138,000
2023-11-01	1.820	1.820	1.820	1.820	1.417	24,000
2023-10-31	1.830	1.830	1.820	1.820	1.417	14,000
2023-10-30	1.850	1.850	1.800	1.820	1.417	2,000
2023-10-27	1.840	1.850	1.510	1.850	1.440	272,000
2023-10-26	1.850	1.850	1.850	1.850	1.440	0
2023-10-25	1.900	1.900	1.850	1.850	1.440	9,000
2023-10-24	1.980	1.980	1.900	1.900	1.479	187,000
2023-10-20	1.990	2.000	1.990	1.990	1.549	5,000
2023-10-19	2.020	2.020	2.000	2.000	1.557	20,000
2023-10-18	2.040	2.040	2.040	2.040	1.588	27,000
2023-10-17	2.020	2.050	2.020	2.050	1.596	4,000
2023-10-16	2.030	2.080	2.010	2.020	1.572	203,000
2023-10-13	2.020	2.020	2.020	2.020	1.572	2,000
2023-10-12	2.010	2.030	2.000	2.030	1.580	57,000
2023-10-11	2.020	2.030	2.020	2.030	1.580	260,000
2023-10-10	2.000	2.090	2.000	2.080	1.619	112,000
2023-10-09	2.100	2.130	2.040	2.130	1.658	10,000
2023-10-06	2.050	2.100	2.040	2.050	1.596	35,000
2023-10-05	2.100	2.100	2.100	2.100	1.635	2,000
2023-10-04	2.050	2.090	2.030	2.090	1.627	20,000
2023-10-03	2.030	2.160	2.030	2.100	1.635	14,000
2023-09-29	2.090	2.100	2.050	2.060	1.603	3,000
2023-09-28	2.040	2.050	2.030	2.030	1.580	53,000
2023-09-27	2.080	2.080	2.080	2.080	1.619	0
2023-09-26	2.090	2.090	2.090	2.090	1.627	10,000
2023-09-25	2.100	2.120	2.040	2.090	1.627	7,000
2023-09-22	2.100	2.100	2.050	2.100	1.635	59,000
2023-09-21	2.060	2.100	2.060	2.100	1.635	13,000
2023-09-20	2.060	2.060	2.060	2.060	1.603	17,000
2023-09-19	2.040	2.040	2.040	2.040	1.588	0
2023-09-18	2.040	2.040	2.030	2.030	1.580	7,000
2023-09-15	2.000	2.020	1.990	2.020	1.572	92,000
2023-09-14	1.930	2.000	1.930	2.000	1.557	14,000
2023-09-13	2.010	2.010	2.010	2.010	1.565	0
2023-09-12	2.010	2.010	2.010	2.010	1.565	37,000
2023-09-11	2.010	2.010	2.010	2.010	1.565	0
2023-09-07	2.000	2.030	1.990	2.010	1.565	98,000
2023-09-06	1.990	2.010	1.950	2.010	1.565	56,000
2023-09-05	2.050	2.050	2.050	2.050	1.596	0
2023-09-04	2.010	2.050	1.990	2.050	1.596	72,000
2023-08-31	2.140	2.140	2.000	2.010	1.565	122,000
2023-08-30	2.040	2.060	2.040	2.050	1.596	163,000
2023-08-29	2.140	2.150	2.010	2.080	1.619	114,000
2023-08-28	2.150	2.150	2.130	2.130	1.658	100,000
2023-08-25	2.020	2.150	2.010	2.150	1.674	61,000
2023-08-24	2.080	2.080	2.010	2.010	1.565	16,000
2023-08-23	1.990	1.990	1.990	1.990	1.549	0
2023-08-22	1.990	1.990	1.990	1.990	1.549	9,000
2023-08-21	2.090	2.090	2.090	2.090	1.627	0

← NewerPage 13 of 21 · 1,234 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.