Changan Minsheng APLL Logistics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 3.780 | 3.850 | 3.780 | 3.850 | 3.647 | 9,000 |
| 2026-01-27 | 3.780 | 3.780 | 3.780 | 3.780 | 3.581 | 0 |
| 2026-01-26 | 3.780 | 3.780 | 3.780 | 3.780 | 3.581 | 4,000 |
| 2026-01-23 | 3.780 | 3.780 | 3.780 | 3.780 | 3.581 | 0 |
| 2026-01-22 | 3.780 | 3.780 | 3.700 | 3.780 | 3.581 | 32,000 |
| 2026-01-21 | 3.770 | 3.800 | 3.730 | 3.740 | 3.543 | 43,000 |
| 2026-01-20 | 3.800 | 3.800 | 3.800 | 3.800 | 3.600 | 0 |
| 2026-01-19 | 3.800 | 3.800 | 3.770 | 3.800 | 3.600 | 12,000 |
| 2026-01-16 | 3.890 | 3.890 | 3.730 | 3.750 | 3.552 | 7,000 |
| 2026-01-15 | 3.810 | 3.810 | 3.810 | 3.810 | 3.609 | 0 |
| 2026-01-14 | 3.840 | 3.850 | 3.750 | 3.800 | 3.600 | 38,000 |
| 2026-01-13 | 3.840 | 3.840 | 3.840 | 3.840 | 3.637 | 0 |
| 2026-01-12 | 3.850 | 3.850 | 3.720 | 3.840 | 3.637 | 94,000 |
| 2026-01-09 | 3.900 | 3.900 | 3.800 | 3.810 | 3.609 | 14,000 |
| 2026-01-08 | 3.900 | 3.900 | 3.900 | 3.900 | 3.694 | 0 |
| 2026-01-07 | 3.900 | 3.900 | 3.900 | 3.900 | 3.694 | 0 |
| 2026-01-06 | 3.900 | 3.900 | 3.890 | 3.900 | 3.694 | 40,000 |
| 2026-01-05 | 3.910 | 3.910 | 3.850 | 3.910 | 3.704 | 10,000 |
| 2026-01-02 | 3.910 | 4.000 | 3.900 | 3.920 | 3.713 | 283,000 |
| 2025-12-31 | 3.800 | 3.850 | 3.800 | 3.850 | 3.647 | 40,000 |
| 2025-12-30 | 3.810 | 3.810 | 3.810 | 3.810 | 3.609 | 35,000 |
| 2025-12-29 | 3.820 | 3.860 | 3.820 | 3.820 | 3.619 | 72,000 |
| 2025-12-24 | 3.820 | 3.820 | 3.820 | 3.820 | 3.619 | 24,000 |
| 2025-12-23 | 3.800 | 3.800 | 3.800 | 3.800 | 3.600 | 14,000 |
| 2025-12-22 | 3.780 | 3.800 | 3.780 | 3.790 | 3.590 | 101,000 |
| 2025-12-19 | 3.860 | 3.860 | 3.760 | 3.760 | 3.562 | 6,000 |
| 2025-12-18 | 3.750 | 3.760 | 3.740 | 3.760 | 3.562 | 18,000 |
| 2025-12-17 | 3.800 | 3.800 | 3.800 | 3.800 | 3.600 | 4,000 |
| 2025-12-16 | 3.780 | 3.780 | 3.780 | 3.780 | 3.581 | 25,000 |
| 2025-12-15 | 3.800 | 3.800 | 3.800 | 3.800 | 3.600 | 0 |
| 2025-12-12 | 3.800 | 3.800 | 3.800 | 3.800 | 3.600 | 2,000 |
| 2025-12-11 | 3.790 | 3.800 | 3.790 | 3.800 | 3.600 | 7,000 |
| 2025-12-10 | 3.800 | 3.860 | 3.750 | 3.780 | 3.581 | 164,000 |
| 2025-12-09 | 3.910 | 3.910 | 3.850 | 3.850 | 3.647 | 126,000 |
| 2025-12-08 | 3.980 | 3.980 | 3.900 | 3.900 | 3.694 | 13,000 |
| 2025-12-05 | 3.920 | 3.930 | 3.900 | 3.930 | 3.723 | 173,000 |
| 2025-12-04 | 3.990 | 4.190 | 3.870 | 3.920 | 3.713 | 40,000 |
| 2025-12-03 | 3.900 | 3.910 | 3.900 | 3.910 | 3.704 | 5,000 |
| 2025-12-02 | 3.860 | 4.000 | 3.860 | 3.860 | 3.656 | 45,000 |
| 2025-12-01 | 3.900 | 4.000 | 3.900 | 3.900 | 3.642 | 27,000 |
| 2025-11-28 | 3.910 | 4.210 | 3.880 | 3.900 | 3.642 | 146,000 |
| 2025-11-27 | 3.900 | 3.960 | 3.900 | 3.960 | 3.698 | 62,000 |
| 2025-11-26 | 4.000 | 4.000 | 4.000 | 4.000 | 3.736 | 8,000 |
| 2025-11-25 | 4.000 | 4.050 | 3.960 | 3.960 | 3.698 | 53,000 |
| 2025-11-24 | 4.000 | 4.010 | 4.000 | 4.000 | 3.736 | 12,000 |
| 2025-11-21 | 4.060 | 4.200 | 3.910 | 4.000 | 3.736 | 168,000 |
| 2025-11-20 | 4.250 | 4.250 | 4.200 | 4.200 | 3.922 | 75,000 |
| 2025-11-19 | 4.320 | 4.320 | 4.120 | 4.210 | 3.932 | 46,000 |
| 2025-11-18 | 4.360 | 4.400 | 4.320 | 4.320 | 4.035 | 13,000 |
| 2025-11-17 | 4.320 | 4.350 | 4.290 | 4.290 | 4.007 | 28,000 |
| 2025-11-14 | 4.370 | 4.440 | 4.340 | 4.380 | 4.091 | 31,000 |
| 2025-11-13 | 4.400 | 4.400 | 4.400 | 4.400 | 4.109 | 0 |
| 2025-11-12 | 4.500 | 4.540 | 4.390 | 4.400 | 4.109 | 42,000 |
| 2025-11-11 | 4.430 | 4.430 | 4.430 | 4.430 | 4.137 | 0 |
| 2025-11-10 | 4.540 | 4.540 | 4.410 | 4.430 | 4.137 | 8,000 |
| 2025-11-07 | 4.500 | 4.630 | 4.310 | 4.570 | 4.268 | 147,000 |
| 2025-11-06 | 4.380 | 4.750 | 4.330 | 4.500 | 4.203 | 577,000 |
| 2025-11-05 | 4.350 | 4.360 | 4.050 | 4.360 | 4.072 | 184,000 |
| 2025-11-04 | 4.190 | 4.190 | 4.180 | 4.180 | 3.904 | 8,000 |
| 2025-11-03 | 4.200 | 4.300 | 4.160 | 4.180 | 3.904 | 34,000 |
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.