Changan Minsheng APLL Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	2.150	2.150	2.150	2.150	1.533	10,000
2023-02-21	2.160	2.160	2.150	2.150	1.533	12,000
2023-02-20	2.140	2.140	2.130	2.130	1.519	10,000
2023-02-17	2.150	2.150	2.140	2.140	1.526	11,000
2023-02-16	2.050	2.140	2.050	2.130	1.519	5,000
2023-02-15	1.990	2.060	1.970	1.980	1.412	51,000
2023-02-14	2.080	2.140	1.980	2.140	1.526	91,000
2023-02-13	2.050	2.090	2.050	2.060	1.469	377,000
2023-02-10	2.000	2.030	1.970	2.000	1.426	60,000
2023-02-09	2.040	2.050	1.970	2.010	1.433	486,000
2023-02-08	1.950	2.040	1.950	2.040	1.454	890,000
2023-02-07	1.950	2.050	1.940	1.960	1.397	168,000
2023-02-06	2.050	2.050	1.950	2.050	1.462	388,000
2023-02-03	1.950	2.050	1.950	2.050	1.462	322,000
2023-02-02	2.050	2.050	2.000	2.050	1.462	158,000
2023-02-01	2.050	2.050	2.050	2.050	1.462	30,000
2023-01-31	2.050	2.050	2.050	2.050	1.462	22,000
2023-01-30	2.040	2.040	2.030	2.040	1.454	221,000
2023-01-27	1.910	2.190	1.910	1.920	1.369	126,000
2023-01-26	1.910	1.920	1.910	1.920	1.369	51,000
2023-01-20	1.910	1.910	1.910	1.910	1.362	0
2023-01-19	1.900	1.900	1.900	1.900	1.355	0
2023-01-18	1.900	1.900	1.900	1.900	1.355	50,000
2023-01-17	1.940	1.940	1.940	1.940	1.383	0
2023-01-16	1.940	1.940	1.940	1.940	1.383	0
2023-01-13	1.940	1.940	1.940	1.940	1.383	0
2023-01-12	1.940	1.940	1.940	1.940	1.383	0
2023-01-11	1.940	1.940	1.940	1.940	1.383	0
2023-01-10	1.940	1.940	1.940	1.940	1.383	0
2023-01-09	1.920	1.940	1.900	1.940	1.383	78,000
2023-01-06	1.930	1.930	1.930	1.930	1.376	105,000
2023-01-05	1.900	1.900	1.900	1.900	1.355	0
2023-01-04	1.850	1.900	1.850	1.900	1.355	2,000
2023-01-03	1.820	1.980	1.810	1.980	1.412	57,000
2022-12-30	1.850	1.850	1.850	1.850	1.319	0
2022-12-29	1.850	1.850	1.850	1.850	1.319	0
2022-12-28	1.850	1.850	1.850	1.850	1.319	0
2022-12-23	1.850	1.850	1.850	1.850	1.319	0
2022-12-22	1.850	1.850	1.850	1.850	1.319	0
2022-12-21	1.850	1.850	1.850	1.850	1.319	0
2022-12-20	1.850	1.850	1.850	1.850	1.319	26,000
2022-12-19	1.850	1.850	1.820	1.820	1.298	2,000
2022-12-16	1.870	1.940	1.860	1.940	1.383	130,000
2022-12-15	1.960	1.960	1.960	1.960	1.397	0
2022-12-14	2.030	2.030	1.830	1.960	1.397	3,000
2022-12-13	1.900	1.930	1.850	1.930	1.376	164,000
2022-12-12	2.030	2.040	1.900	1.980	1.412	245,000
2022-12-09	1.830	1.830	1.830	1.830	1.305	2,000
2022-12-08	1.880	1.880	1.820	1.880	1.340	16,000
2022-12-07	2.050	2.050	1.870	2.000	1.426	241,000
2022-12-06	2.040	2.040	2.030	2.030	1.447	22,000
2022-12-05	1.750	2.050	1.750	2.040	1.454	322,000
2022-12-02	1.810	1.810	1.690	1.700	1.212	13,000
2022-12-01	1.700	1.700	1.700	1.700	1.212	0
2022-11-30	1.800	1.800	1.690	1.700	1.212	6,000
2022-11-29	1.790	1.790	1.730	1.790	1.276	38,000
2022-11-28	1.790	1.790	1.790	1.790	1.276	2,000
2022-11-25	1.790	1.790	1.790	1.790	1.276	3,000
2022-11-24	1.790	1.790	1.790	1.790	1.276	0
2022-11-23	1.730	1.790	1.690	1.790	1.276	23,000

← NewerPage 16 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.