Changan Minsheng APLL Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	2.780	2.930	2.620	2.620	2.259	1,010,000
2025-02-07	2.400	2.420	2.400	2.420	2.087	37,000
2025-02-06	2.380	2.410	2.380	2.410	2.078	38,000
2025-02-05	2.380	2.380	2.380	2.380	2.053	7,000
2025-02-04	2.400	2.400	2.400	2.400	2.070	19,000
2025-02-03	2.410	2.410	2.410	2.410	2.078	0
2025-01-28	2.410	2.410	2.410	2.410	2.078	0
2025-01-27	2.410	2.410	2.410	2.410	2.078	0
2025-01-24	2.410	2.410	2.410	2.410	2.078	0
2025-01-23	2.410	2.410	2.410	2.410	2.078	0
2025-01-22	2.410	2.410	2.410	2.410	2.078	0
2025-01-21	2.420	2.430	2.410	2.410	2.078	94,000
2025-01-20	2.460	2.500	2.460	2.500	2.156	43,000
2025-01-17	2.390	2.390	2.390	2.390	2.061	0
2025-01-16	2.330	2.390	2.330	2.390	2.061	6,000
2025-01-15	2.330	2.330	2.330	2.330	2.009	2,000
2025-01-14	2.320	2.320	2.320	2.320	2.001	0
2025-01-13	2.260	2.320	2.260	2.260	1.949	176,000
2025-01-10	2.300	2.300	2.280	2.280	1.966	39,000
2025-01-09	2.310	2.310	2.300	2.300	1.984	51,000
2025-01-08	2.350	2.360	2.300	2.300	1.984	32,000
2025-01-07	2.340	2.340	2.310	2.310	1.992	3,000
2025-01-06	2.340	2.340	2.340	2.340	2.018	0
2025-01-03	2.340	2.340	2.340	2.340	2.018	0
2025-01-02	2.340	2.340	2.340	2.340	2.018	59,000
2024-12-31	2.310	2.340	2.310	2.330	2.009	61,000
2024-12-30	2.300	2.300	2.290	2.290	1.975	24,000
2024-12-27	2.300	2.300	2.260	2.290	1.975	52,000
2024-12-24	2.340	2.340	2.340	2.340	2.018	0
2024-12-23	2.270	2.340	2.260	2.340	2.018	28,000
2024-12-20	2.320	2.320	2.270	2.300	1.984	45,000
2024-12-19	2.330	2.440	2.300	2.350	2.027	232,000
2024-12-18	2.310	2.310	2.300	2.310	1.992	36,000
2024-12-17	2.350	2.350	2.350	2.350	2.027	5,000
2024-12-16	2.340	2.400	2.340	2.400	2.070	23,000
2024-12-13	2.350	2.350	2.350	2.350	2.027	0
2024-12-12	2.380	2.390	2.350	2.350	2.027	18,000
2024-12-11	2.360	2.360	2.360	2.360	2.035	0
2024-12-10	2.330	2.360	2.320	2.360	2.035	63,000
2024-12-09	2.320	2.320	2.320	2.320	2.001	205,000
2024-12-06	2.240	2.320	2.240	2.320	2.001	51,000
2024-12-05	2.240	2.250	2.220	2.250	1.940	48,000
2024-12-04	2.290	2.290	2.240	2.240	1.932	85,000
2024-12-03	2.300	2.300	2.290	2.290	1.975	4,000
2024-12-02	2.300	2.300	2.300	2.300	1.984	2,000
2024-11-29	2.270	2.290	2.260	2.290	1.975	81,000
2024-11-28	2.230	2.250	2.230	2.250	1.940	261,000
2024-11-27	2.270	2.280	2.240	2.280	1.966	4,000
2024-11-26	2.310	2.330	2.300	2.300	1.984	72,000
2024-11-25	2.300	2.300	2.280	2.280	1.966	34,000
2024-11-22	2.210	2.470	2.210	2.330	2.009	144,000
2024-11-21	2.160	2.160	2.160	2.160	1.863	0
2024-11-20	2.160	2.160	2.160	2.160	1.863	0
2024-11-19	2.160	2.160	2.160	2.160	1.863	0
2024-11-18	2.160	2.160	2.130	2.160	1.863	37,000
2024-11-15	2.190	2.190	2.160	2.160	1.863	10,000
2024-11-14	2.150	2.150	2.150	2.150	1.854	4,000
2024-11-13	2.230	2.230	2.230	2.230	1.923	0
2024-11-12	2.280	2.280	2.230	2.230	1.923	52,000
2024-11-11	2.260	2.260	2.260	2.260	1.949	10,000

← NewerPage 8 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.