Changan Minsheng APLL Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	2.090	2.090	2.090	2.090	1.627	0
2023-08-17	2.090	2.090	2.090	2.090	1.627	19,000
2023-08-16	2.090	2.160	2.090	2.160	1.681	13,000
2023-08-15	2.140	2.140	2.130	2.140	1.666	110,000
2023-08-14	2.170	2.170	2.170	2.170	1.689	0
2023-08-11	2.180	2.180	2.170	2.170	1.689	5,000
2023-08-10	2.250	2.250	2.220	2.220	1.728	16,000
2023-08-09	2.220	2.230	2.190	2.190	1.705	64,000
2023-08-08	2.190	2.190	2.190	2.190	1.705	6,000
2023-08-07	1.950	2.190	1.910	2.190	1.705	10,000
2023-08-04	2.190	2.190	2.190	2.190	1.705	0
2023-08-03	2.170	2.220	1.910	2.190	1.705	28,000
2023-08-02	2.210	2.210	2.170	2.170	1.689	69,000
2023-08-01	2.280	2.280	2.200	2.200	1.712	11,000
2023-07-31	2.150	2.210	2.130	2.170	1.689	324,000
2023-07-28	2.060	2.060	2.060	2.060	1.603	5,000
2023-07-27	2.060	2.060	2.060	2.060	1.603	22,000
2023-07-26	1.980	2.100	1.890	2.060	1.603	100,000
2023-07-25	1.970	1.980	1.950	1.950	1.518	14,000
2023-07-24	1.900	1.900	1.900	1.900	1.479	25,000
2023-07-21	1.860	1.900	1.860	1.900	1.479	11,000
2023-07-20	1.790	1.790	1.790	1.790	1.393	0
2023-07-19	1.790	1.800	1.770	1.790	1.393	118,000
2023-07-18	1.820	1.820	1.820	1.820	1.417	21,000
2023-07-14	1.840	1.840	1.840	1.840	1.432	0
2023-07-13	1.850	1.850	1.810	1.840	1.432	24,000
2023-07-12	1.800	1.800	1.800	1.800	1.401	0
2023-07-11	1.790	1.790	1.790	1.790	1.393	0
2023-07-10	1.770	1.770	1.770	1.770	1.378	0
2023-07-07	1.770	1.770	1.770	1.770	1.378	0
2023-07-06	1.960	1.960	1.750	1.750	1.362	3,000
2023-07-05	1.710	1.740	1.710	1.740	1.354	9,000
2023-07-04	1.900	1.910	1.900	1.910	1.487	3,000
2023-07-03	1.960	1.980	1.940	1.940	1.383	90,000
2023-06-30	1.900	1.900	1.900	1.900	1.355	4,000
2023-06-29	1.960	1.960	1.900	1.900	1.355	54,000
2023-06-28	1.930	1.960	1.930	1.940	1.383	32,000
2023-06-27	1.900	1.900	1.900	1.900	1.355	0
2023-06-26	1.880	1.880	1.880	1.880	1.340	0
2023-06-23	1.880	1.960	1.880	1.880	1.340	54,000
2023-06-21	1.900	1.950	1.900	1.900	1.355	41,000
2023-06-20	1.880	1.950	1.880	1.940	1.383	112,000
2023-06-19	1.910	1.950	1.830	1.920	1.369	210,000
2023-06-16	1.880	1.890	1.840	1.850	1.319	198,000
2023-06-15	1.890	1.980	1.820	1.970	1.405	96,000
2023-06-14	1.900	1.900	1.890	1.890	1.348	24,000
2023-06-13	1.900	1.900	1.900	1.900	1.355	0
2023-06-12	1.920	1.930	1.900	1.900	1.355	53,000
2023-06-09	1.920	1.920	1.920	1.920	1.369	19,000
2023-06-08	1.890	1.950	1.890	1.930	1.376	51,000
2023-06-07	1.890	1.890	1.890	1.890	1.348	15,000
2023-06-06	1.900	1.900	1.900	1.900	1.355	19,000
2023-06-05	1.860	1.900	1.860	1.900	1.355	21,000
2023-06-02	1.870	1.870	1.860	1.860	1.326	12,000
2023-06-01	1.890	1.890	1.880	1.880	1.340	2,000
2023-05-31	1.900	1.950	1.900	1.950	1.390	95,000
2023-05-30	1.890	1.890	1.890	1.890	1.348	22,000
2023-05-29	1.890	1.890	1.890	1.890	1.348	0
2023-05-25	1.890	1.890	1.890	1.890	1.348	0
2023-05-24	1.890	1.890	1.890	1.890	1.348	0

← NewerPage 14 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.