Changan Minsheng APLL Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	1.890	1.890	1.890	1.890	1.348	0
2023-05-23	1.920	1.920	1.890	1.890	1.348	54,000
2023-05-22	1.900	1.940	1.900	1.910	1.362	36,000
2023-05-19	1.900	1.900	1.890	1.900	1.355	52,000
2023-05-18	1.950	1.960	1.900	1.910	1.362	26,000
2023-05-17	1.930	1.940	1.890	1.930	1.376	51,000
2023-05-16	1.940	1.940	1.930	1.930	1.376	101,000
2023-05-15	1.890	1.950	1.890	1.940	1.383	115,000
2023-05-12	1.990	1.990	1.910	1.910	1.362	52,000
2023-05-11	1.970	1.970	1.960	1.960	1.397	29,000
2023-05-10	1.970	1.970	1.960	1.970	1.405	9,000
2023-05-09	1.940	2.050	1.920	1.950	1.390	144,000
2023-05-08	1.910	2.050	1.890	2.040	1.454	166,000
2023-05-05	1.950	1.980	1.930	1.980	1.412	72,000
2023-05-04	1.930	1.990	1.850	1.950	1.390	348,000
2023-05-03	1.920	2.140	1.920	1.930	1.376	90,000
2023-05-02	1.980	1.980	1.980	1.980	1.412	0
2023-04-28	1.980	1.980	1.980	1.980	1.412	0
2023-04-27	1.980	1.980	1.980	1.980	1.412	0
2023-04-26	1.980	1.980	1.980	1.980	1.412	0
2023-04-25	1.980	1.980	1.980	1.980	1.412	0
2023-04-24	2.000	2.000	1.980	1.980	1.412	49,000
2023-04-21	2.000	2.000	1.990	2.000	1.426	138,000
2023-04-20	2.000	2.060	2.000	2.060	1.469	137,000
2023-04-19	2.000	2.000	2.000	2.000	1.426	97,000
2023-04-18	2.000	2.000	2.000	2.000	1.426	0
2023-04-17	2.000	2.000	2.000	2.000	1.426	8,000
2023-04-14	2.120	2.120	2.010	2.040	1.454	3,000
2023-04-13	2.010	2.150	2.000	2.150	1.533	38,000
2023-04-12	2.010	2.010	2.010	2.010	1.433	0
2023-04-11	2.100	2.100	2.000	2.000	1.426	21,000
2023-04-06	2.000	2.000	2.000	2.000	1.426	0
2023-04-04	2.000	2.000	2.000	2.000	1.426	9,000
2023-04-03	2.010	2.010	2.000	2.000	1.426	10,000
2023-03-31	1.990	2.020	1.990	2.000	1.426	73,000
2023-03-30	1.910	1.930	1.880	1.930	1.376	54,000
2023-03-29	2.000	2.000	1.950	1.950	1.390	10,000
2023-03-28	2.000	2.000	2.000	2.000	1.426	0
2023-03-27	2.040	2.040	2.000	2.000	1.426	2,000
2023-03-24	2.020	2.020	2.020	2.020	1.440	0
2023-03-23	2.020	2.020	2.020	2.020	1.440	22,000
2023-03-22	2.000	2.000	2.000	2.000	1.426	0
2023-03-21	2.000	2.000	2.000	2.000	1.426	0
2023-03-20	2.000	2.000	2.000	2.000	1.426	0
2023-03-17	2.070	2.070	1.950	2.030	1.447	3,000
2023-03-16	2.000	2.000	2.000	2.000	1.426	0
2023-03-15	2.000	2.000	2.000	2.000	1.426	28,000
2023-03-14	2.000	2.000	1.990	1.990	1.419	2,000
2023-03-13	1.980	2.020	1.980	1.980	1.412	13,000
2023-03-10	1.910	1.920	1.910	1.920	1.369	270,000
2023-03-09	1.930	2.040	1.920	1.960	1.397	213,000
2023-03-08	2.050	2.050	2.050	2.050	1.462	0
2023-03-07	2.050	2.050	2.050	2.050	1.462	1,000
2023-03-06	2.050	2.050	2.050	2.050	1.462	0
2023-03-03	2.050	2.050	2.050	2.050	1.462	0
2023-03-02	2.050	2.050	2.050	2.050	1.462	0
2023-03-01	1.990	2.050	1.960	2.050	1.462	32,000
2023-02-28	2.030	2.040	2.030	2.030	1.447	23,000
2023-02-27	1.960	1.960	1.960	1.960	1.397	3,000
2023-02-24	1.990	1.990	1.950	1.960	1.397	65,000

← NewerPage 15 of 21 · 1,235 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.