Changan Minsheng APLL Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	4.120	4.160	4.120	4.160	3.885	34,000
2025-10-30	4.270	4.280	4.270	4.280	3.997	42,000
2025-10-28	4.300	4.300	4.260	4.270	3.988	55,000
2025-10-27	4.300	4.300	4.250	4.260	3.978	88,000
2025-10-24	4.330	4.330	4.330	4.330	4.044	0
2025-10-23	4.210	4.330	4.170	4.330	4.044	34,000
2025-10-22	4.200	4.200	4.180	4.200	3.922	12,000
2025-10-21	4.350	4.350	4.300	4.300	4.016	13,000
2025-10-20	4.240	4.240	4.110	4.200	3.922	52,000
2025-10-17	4.260	4.260	4.250	4.250	3.969	35,000
2025-10-16	4.240	4.250	4.240	4.250	3.969	11,000
2025-10-15	4.210	4.210	4.210	4.210	3.932	5,000
2025-10-14	4.210	4.210	4.200	4.200	3.922	53,000
2025-10-13	4.280	4.280	4.080	4.200	3.922	22,000
2025-10-10	4.310	4.450	4.300	4.330	4.044	123,000
2025-10-09	4.350	4.480	4.220	4.350	4.063	83,000
2025-10-08	4.500	4.500	4.250	4.500	4.203	19,000
2025-10-06	4.580	4.580	4.580	4.580	4.277	0
2025-10-03	4.400	4.600	4.400	4.580	4.277	195,000
2025-10-02	4.510	4.580	4.420	4.580	4.277	83,000
2025-09-30	4.550	4.550	4.550	4.550	4.249	0
2025-09-29	4.590	4.590	4.550	4.550	4.249	16,000
2025-09-26	4.590	4.620	4.590	4.620	4.315	19,000
2025-09-25	4.540	4.690	4.540	4.690	4.380	155,000
2025-09-24	4.800	4.800	4.580	4.580	4.277	72,000
2025-09-23	4.500	4.500	4.500	4.500	4.203	1,000
2025-09-22	4.480	4.500	4.460	4.460	4.165	73,000
2025-09-19	4.500	4.500	4.480	4.480	4.184	110,000
2025-09-18	4.510	4.590	4.500	4.500	4.203	47,000
2025-09-17	4.520	4.520	4.460	4.500	4.203	46,000
2025-09-16	4.500	4.550	4.500	4.520	4.221	49,000
2025-09-15	4.410	4.610	4.410	4.600	4.296	224,000
2025-09-12	4.500	4.500	4.470	4.470	4.175	14,000
2025-09-11	4.340	4.520	4.320	4.500	4.203	170,000
2025-09-10	4.490	4.490	4.340	4.340	4.053	75,000
2025-09-09	4.530	4.560	4.440	4.530	4.231	67,000
2025-09-08	4.380	4.580	4.380	4.520	4.221	209,000
2025-09-05	4.320	4.400	4.310	4.340	4.053	64,000
2025-09-04	4.330	4.330	4.130	4.250	3.969	112,000
2025-09-03	4.300	4.340	4.300	4.330	4.044	4,000
2025-09-02	4.300	4.300	4.170	4.300	4.016	572,000
2025-09-01	4.250	4.310	4.150	4.300	4.016	239,000
2025-08-29	4.100	4.350	4.050	4.250	3.969	423,000
2025-08-28	4.000	4.100	3.800	4.100	3.829	187,000
2025-08-27	3.510	4.180	3.510	4.080	3.810	738,000
2025-08-26	3.480	3.480	3.390	3.430	3.203	9,000
2025-08-25	3.310	3.390	3.310	3.350	3.129	57,000
2025-08-22	3.380	3.380	3.290	3.290	3.073	130,000
2025-08-21	3.380	3.390	3.280	3.290	3.073	55,000
2025-08-20	3.280	3.390	3.280	3.280	3.063	132,000
2025-08-19	3.380	3.380	3.310	3.310	3.091	47,000
2025-08-18	3.260	3.260	3.260	3.260	3.045	0
2025-08-15	3.250	3.250	3.250	3.250	3.035	44,000
2025-08-14	3.200	3.330	3.200	3.250	3.035	130,000
2025-08-13	3.330	3.330	3.240	3.240	3.026	43,000
2025-08-12	3.290	3.330	3.210	3.330	3.110	16,000
2025-08-11	3.300	3.300	3.300	3.300	3.082	38,000
2025-08-08	3.320	3.320	3.080	3.140	2.933	32,000
2025-08-07	3.200	3.200	3.200	3.200	2.989	1,000
2025-08-06	3.220	3.320	3.200	3.200	2.989	151,000

← NewerPage 5 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.