Changan Minsheng APLL Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	2.030	2.030	2.030	2.030	1.447	0
2022-08-25	2.030	2.030	2.030	2.030	1.447	0
2022-08-24	1.960	2.030	1.960	2.030	1.447	8,000
2022-08-23	1.870	1.960	1.870	1.960	1.397	244,000
2022-08-22	1.890	1.890	1.890	1.890	1.348	0
2022-08-19	1.870	1.870	1.870	1.870	1.333	0
2022-08-18	1.870	1.870	1.870	1.870	1.333	0
2022-08-17	1.860	1.860	1.860	1.860	1.326	0
2022-08-16	1.860	1.860	1.860	1.860	1.326	0
2022-08-15	1.860	1.860	1.860	1.860	1.326	0
2022-08-12	1.860	1.860	1.860	1.860	1.326	0
2022-08-11	2.050	2.050	1.820	1.860	1.326	41,000
2022-08-10	2.050	2.050	2.050	2.050	1.462	5,000
2022-08-09	2.080	2.080	2.080	2.080	1.483	0
2022-08-08	2.080	2.080	2.080	2.080	1.483	0
2022-08-05	2.080	2.080	2.080	2.080	1.483	5,000
2022-08-04	2.090	2.090	2.090	2.090	1.490	0
2022-08-03	2.100	2.100	2.100	2.100	1.497	0
2022-08-02	2.100	2.100	2.100	2.100	1.497	0
2022-08-01	2.100	2.100	2.100	2.100	1.497	0
2022-07-29	2.100	2.100	2.100	2.100	1.497	0
2022-07-28	2.100	2.100	2.100	2.100	1.497	0
2022-07-27	2.100	2.100	2.100	2.100	1.497	0
2022-07-26	2.100	2.100	2.100	2.100	1.497	0
2022-07-25	2.100	2.100	2.100	2.100	1.497	0
2022-07-22	2.100	2.100	2.100	2.100	1.497	25,000
2022-07-21	2.150	2.150	2.150	2.150	1.533	0
2022-07-20	2.190	2.190	2.190	2.190	1.561	0
2022-07-19	2.190	2.190	2.190	2.190	1.561	0
2022-07-18	2.190	2.190	2.190	2.190	1.561	0
2022-07-15	2.190	2.190	2.190	2.190	1.561	0
2022-07-14	2.190	2.190	2.190	2.190	1.561	0
2022-07-13	2.190	2.190	2.190	2.190	1.561	0
2022-07-12	2.190	2.190	2.190	2.190	1.561	0
2022-07-11	2.190	2.190	2.190	2.190	1.561	0
2022-07-08	2.190	2.190	2.190	2.190	1.561	31,000
2022-07-07	2.120	2.120	2.120	2.120	1.512	0
2022-07-06	2.130	2.130	2.130	2.130	1.519	5,000
2022-07-05	2.131	2.131	2.131	2.131	1.519	0
2022-07-04	2.190	2.190	2.190	2.190	1.520	0
2022-06-30	2.190	2.190	2.190	2.190	1.520	12,000
2022-06-29	2.190	2.190	2.190	2.190	1.520	114,000
2022-06-28	2.190	2.190	2.190	2.190	1.520	40,000
2022-06-27	2.180	2.180	2.180	2.180	1.513	0
2022-06-24	2.170	2.190	2.170	2.180	1.513	104,000
2022-06-23	2.200	2.200	2.150	2.150	1.492	159,000
2022-06-22	2.160	2.160	2.160	2.160	1.499	0
2022-06-21	2.160	2.160	2.160	2.160	1.499	0
2022-06-20	2.160	2.160	2.160	2.160	1.499	0
2022-06-17	2.160	2.160	2.160	2.160	1.499	5,000
2022-06-16	2.160	2.160	2.160	2.160	1.499	0
2022-06-15	2.170	2.170	2.170	2.170	1.506	0
2022-06-14	2.170	2.170	2.170	2.170	1.506	0
2022-06-13	2.170	2.170	2.170	2.170	1.506	33,000
2022-06-10	2.170	2.170	2.170	2.170	1.506	0
2022-06-09	2.170	2.170	2.170	2.170	1.506	0
2022-06-08	2.180	2.180	2.180	2.180	1.513	0
2022-06-07	2.180	2.180	2.180	2.180	1.513	0
2022-06-06	2.180	2.180	2.180	2.180	1.513	0
2022-06-02	2.180	2.180	2.180	2.180	1.513	0

← NewerPage 18 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.