Changan Minsheng APLL Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	2.330	2.330	2.330	2.330	2.009	26,000
2024-11-07	2.290	2.330	2.290	2.330	2.009	30,000
2024-11-06	2.250	2.250	2.250	2.250	1.940	0
2024-11-05	2.230	2.230	2.230	2.230	1.923	0
2024-11-04	2.230	2.230	2.230	2.230	1.923	2,000
2024-11-01	2.280	2.280	2.230	2.230	1.923	80,000
2024-10-31	2.270	2.270	2.270	2.270	1.958	6,000
2024-10-30	2.340	2.340	2.260	2.270	1.958	5,000
2024-10-29	2.290	2.340	2.290	2.330	2.009	25,000
2024-10-28	2.240	2.240	2.240	2.240	1.932	8,000
2024-10-25	2.320	2.320	2.220	2.220	1.915	13,000
2024-10-24	2.310	2.310	2.310	2.310	1.992	0
2024-10-23	2.310	2.310	2.310	2.310	1.992	0
2024-10-22	2.310	2.310	2.310	2.310	1.992	0
2024-10-21	2.300	2.310	2.300	2.310	1.992	15,000
2024-10-18	2.280	2.280	2.160	2.240	1.932	57,000
2024-10-17	2.230	2.360	2.230	2.290	1.975	9,000
2024-10-16	2.200	2.230	2.200	2.230	1.923	10,000
2024-10-15	2.320	2.360	2.190	2.290	1.975	38,000
2024-10-14	2.220	2.380	2.200	2.310	1.992	46,000
2024-10-10	2.260	2.380	2.260	2.350	2.027	73,000
2024-10-09	2.330	2.330	2.090	2.150	1.854	208,000
2024-10-08	2.410	2.410	2.200	2.200	1.897	139,000
2024-10-07	2.370	2.620	2.370	2.550	2.199	266,000
2024-10-04	2.210	2.300	2.210	2.300	1.984	328,000
2024-10-03	2.320	2.320	2.190	2.290	1.975	59,000
2024-10-02	2.100	2.220	2.080	2.220	1.915	433,000
2024-09-30	2.150	2.170	2.090	2.100	1.811	200,000
2024-09-27	2.020	2.050	2.020	2.050	1.768	36,000
2024-09-26	1.980	2.000	1.980	2.000	1.725	31,000
2024-09-25	1.990	2.040	1.990	2.000	1.725	47,000
2024-09-24	1.960	1.960	1.950	1.950	1.682	16,000
2024-09-23	1.930	1.940	1.930	1.940	1.673	31,000
2024-09-20	1.900	1.950	1.900	1.950	1.682	46,000
2024-09-19	1.870	1.930	1.870	1.930	1.664	34,000
2024-09-17	1.870	1.870	1.870	1.870	1.613	0
2024-09-16	1.870	1.870	1.860	1.860	1.604	18,000
2024-09-13	1.830	1.860	1.830	1.860	1.604	12,000
2024-09-12	1.880	1.880	1.880	1.880	1.621	0
2024-09-11	1.880	1.880	1.880	1.880	1.621	36,000
2024-09-10	1.870	1.880	1.870	1.880	1.621	27,000
2024-09-09	1.890	1.890	1.880	1.890	1.630	231,000
2024-09-05	1.920	1.920	1.900	1.910	1.647	26,000
2024-09-04	1.930	1.930	1.930	1.930	1.664	0
2024-09-03	1.900	1.930	1.900	1.930	1.664	64,000
2024-09-02	1.970	1.970	1.880	1.940	1.673	47,000
2024-08-30	1.910	1.960	1.910	1.940	1.673	188,000
2024-08-29	1.910	1.910	1.910	1.910	1.647	33,000
2024-08-28	1.940	1.940	1.910	1.910	1.647	142,000
2024-08-27	2.000	2.000	2.000	2.000	1.725	2,000
2024-08-26	1.980	1.980	1.970	1.970	1.699	26,000
2024-08-23	1.880	2.030	1.880	1.980	1.708	153,000
2024-08-22	1.820	1.880	1.820	1.880	1.621	29,000
2024-08-21	1.870	1.870	1.870	1.870	1.613	0
2024-08-20	1.820	1.870	1.820	1.870	1.613	4,000
2024-08-19	1.930	1.930	1.930	1.930	1.664	0
2024-08-16	1.930	1.930	1.930	1.930	1.664	0
2024-08-15	1.930	1.930	1.930	1.930	1.664	0
2024-08-14	1.890	1.930	1.890	1.930	1.664	174,000
2024-08-13	1.820	1.870	1.820	1.870	1.613	64,000

← NewerPage 9 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.