Changan Minsheng APLL Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.710	1.710	1.710	1.710	1.219	0
2022-11-21	1.690	1.690	1.690	1.690	1.205	0
2022-11-18	1.790	1.790	1.640	1.660	1.184	10,000
2022-11-17	1.790	1.790	1.790	1.790	1.276	0
2022-11-16	1.790	1.790	1.790	1.790	1.276	0
2022-11-15	1.800	1.800	1.790	1.790	1.276	13,000
2022-11-14	1.690	1.690	1.680	1.690	1.205	43,000
2022-11-11	1.680	1.750	1.620	1.750	1.248	30,000
2022-11-10	1.700	1.700	1.700	1.700	1.212	0
2022-11-09	1.730	1.780	1.550	1.700	1.212	5,000
2022-11-08	1.790	1.790	1.790	1.790	1.276	5,000
2022-11-07	1.780	1.790	1.780	1.790	1.276	1,000
2022-11-04	1.630	1.760	1.500	1.760	1.255	58,000
2022-11-03	1.750	1.750	1.750	1.750	1.248	0
2022-11-02	1.750	1.750	1.750	1.750	1.248	0
2022-11-01	1.750	1.750	1.750	1.750	1.248	26,000
2022-10-31	1.800	1.800	1.800	1.800	1.283	0
2022-10-28	1.800	1.800	1.800	1.800	1.283	0
2022-10-27	1.800	1.800	1.800	1.800	1.283	0
2022-10-26	1.800	1.800	1.800	1.800	1.283	0
2022-10-25	1.810	1.810	1.580	1.800	1.283	267,000
2022-10-24	1.770	1.770	1.770	1.770	1.262	0
2022-10-21	1.770	1.770	1.770	1.770	1.262	0
2022-10-20	1.770	1.770	1.770	1.770	1.262	0
2022-10-19	1.770	1.770	1.770	1.770	1.262	0
2022-10-18	1.770	1.770	1.770	1.770	1.262	2,000
2022-10-17	1.740	1.740	1.740	1.740	1.241	0
2022-10-14	1.740	1.740	1.740	1.740	1.241	0
2022-10-13	1.880	1.950	1.510	1.740	1.241	7,000
2022-10-12	1.760	1.760	1.760	1.760	1.255	0
2022-10-11	1.760	1.760	1.760	1.760	1.255	0
2022-10-10	1.760	1.760	1.760	1.760	1.255	0
2022-10-07	1.760	1.760	1.760	1.760	1.255	0
2022-10-06	1.760	1.760	1.760	1.760	1.255	0
2022-10-05	1.760	1.760	1.760	1.760	1.255	0
2022-10-03	1.760	1.760	1.760	1.760	1.255	0
2022-09-30	1.760	1.760	1.760	1.760	1.255	2,000
2022-09-29	1.860	1.860	1.700	1.700	1.212	126,000
2022-09-28	1.850	1.930	1.850	1.930	1.376	15,000
2022-09-27	2.030	2.040	2.030	2.040	1.454	5,000
2022-09-26	1.930	1.930	1.930	1.930	1.376	4,000
2022-09-23	2.000	2.000	1.890	1.960	1.397	22,000
2022-09-22	2.030	2.040	1.900	1.930	1.376	30,000
2022-09-21	2.000	2.000	2.000	2.000	1.426	0
2022-09-20	2.000	2.000	2.000	2.000	1.426	0
2022-09-19	2.020	2.020	1.930	2.000	1.426	2,000
2022-09-16	1.980	2.040	1.980	2.030	1.447	31,000
2022-09-15	1.910	1.910	1.910	1.910	1.362	0
2022-09-14	1.910	1.920	1.910	1.910	1.362	52,000
2022-09-13	1.860	1.860	1.850	1.860	1.326	52,000
2022-09-09	2.010	2.010	2.010	2.010	1.433	0
2022-09-08	2.010	2.010	2.010	2.010	1.433	0
2022-09-07	2.010	2.010	2.010	2.010	1.433	0
2022-09-06	2.010	2.010	2.010	2.010	1.433	15,000
2022-09-05	1.980	2.000	1.920	1.970	1.405	46,000
2022-09-02	1.870	2.040	1.870	2.030	1.447	45,000
2022-09-01	1.970	1.970	1.850	1.850	1.319	2,000
2022-08-31	1.970	1.970	1.970	1.970	1.405	6,000
2022-08-30	2.030	2.030	2.030	2.030	1.447	0
2022-08-29	2.030	2.030	2.030	2.030	1.447	0

← NewerPage 17 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.