Changan Minsheng APLL Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	2.420	2.420	2.400	2.400	1.665	10,000
2022-03-02	2.410	2.410	2.410	2.410	1.672	0
2022-03-01	2.420	2.420	2.420	2.420	1.679	0
2022-02-28	2.420	2.420	2.420	2.420	1.679	0
2022-02-25	2.440	2.440	2.430	2.430	1.686	1,000
2022-02-24	2.380	2.380	2.380	2.380	1.651	0
2022-02-23	2.400	2.400	2.400	2.400	1.665	16,000
2022-02-22	2.400	2.400	2.400	2.400	1.665	1,000
2022-02-21	2.400	2.400	2.400	2.400	1.665	0
2022-02-18	2.400	2.400	2.400	2.400	1.665	0
2022-02-17	2.420	2.420	2.420	2.420	1.679	0
2022-02-16	2.420	2.420	2.420	2.420	1.679	0
2022-02-15	2.410	2.420	2.260	2.420	1.679	322,000
2022-02-14	2.450	2.450	2.100	2.320	1.610	30,000
2022-02-11	1.960	2.280	1.960	2.150	1.492	290,000
2022-02-10	2.140	2.150	2.140	2.150	1.492	3,000
2022-02-09	2.150	2.150	2.150	2.150	1.492	1,000
2022-02-08	2.140	2.140	2.140	2.140	1.485	0
2022-02-07	2.140	2.140	2.140	2.140	1.485	1,000
2022-02-04	2.140	2.150	2.130	2.140	1.485	3,000
2022-01-31	2.070	2.070	2.070	2.070	1.436	0
2022-01-28	2.070	2.070	2.070	2.070	1.436	0
2022-01-27	2.070	2.070	2.070	2.070	1.436	1,000
2022-01-26	2.080	2.080	2.080	2.080	1.443	0
2022-01-25	2.080	2.080	2.080	2.080	1.443	58,000
2022-01-24	2.070	2.080	1.950	2.080	1.443	35,000
2022-01-21	1.930	2.130	1.930	2.130	1.478	2,000
2022-01-20	2.140	2.140	1.920	2.130	1.478	3,000
2022-01-19	2.020	2.090	2.020	2.060	1.429	3,000
2022-01-18	2.000	2.050	1.770	2.040	1.416	11,000
2022-01-17	1.940	2.000	1.940	2.000	1.388	6,000
2022-01-14	1.910	1.910	1.910	1.910	1.325	0
2022-01-13	1.750	1.990	1.750	1.910	1.325	183,000
2022-01-12	1.770	1.770	1.770	1.770	1.228	0
2022-01-11	1.770	1.770	1.770	1.770	1.228	0
2022-01-10	1.760	1.770	1.760	1.770	1.228	5,000
2022-01-07	1.750	1.750	1.750	1.750	1.214	0
2022-01-06	1.750	1.750	1.750	1.750	1.214	3,000
2022-01-05	1.780	1.780	1.780	1.780	1.235	2,000
2022-01-04	1.780	1.780	1.780	1.780	1.235	0
2022-01-03	1.760	1.780	1.760	1.780	1.235	244,000
2021-12-31	1.890	1.890	1.890	1.890	1.311	0
2021-12-30	1.890	1.890	1.890	1.890	1.311	0
2021-12-29	1.720	1.890	1.720	1.890	1.311	245,000
2021-12-28	1.870	1.870	1.710	1.720	1.194	4,000
2021-12-24	1.870	1.870	1.870	1.870	1.298	0
2021-12-23	1.870	1.870	1.870	1.870	1.298	0
2021-12-22	1.870	1.870	1.870	1.870	1.298	5,000
2021-12-21	1.880	1.880	1.880	1.880	1.305	45,000
2021-12-20	1.860	1.890	1.860	1.880	1.305	65,000
2021-12-17	1.840	1.840	1.830	1.830	1.270	3,000
2021-12-16	1.830	1.830	1.830	1.830	1.270	0
2021-12-15	1.830	1.830	1.830	1.830	1.270	2,000
2021-12-14	1.830	1.830	1.830	1.830	1.270	0
2021-12-13	1.830	1.830	1.830	1.830	1.270	4,000
2021-12-10	1.780	1.780	1.780	1.780	1.235	0
2021-12-09	1.780	1.780	1.780	1.780	1.235	0
2021-12-08	1.780	1.780	1.780	1.780	1.235	5,000
2021-12-07	1.750	1.750	1.750	1.750	1.214	0
2021-12-06	1.810	1.810	1.750	1.750	1.214	71,000

← NewerPage 20 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.