Infinity Logistics and Transport Ve historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	0.260	0.260	0.260	0.260	0.260	0
2024-08-05	0.265	0.275	0.255	0.270	0.270	3,855,000
2024-08-02	0.265	0.265	0.260	0.265	0.265	1,365,000
2024-08-01	0.285	0.290	0.250	0.270	0.270	3,250,000
2024-07-31	0.270	0.330	0.265	0.280	0.280	4,920,000
2024-07-30	0.265	0.270	0.255	0.270	0.270	4,030,000
2024-07-29	0.270	0.270	0.270	0.270	0.270	0
2024-07-26	0.260	0.275	0.260	0.270	0.270	5,895,000
2024-07-25	0.270	0.270	0.260	0.270	0.270	9,625,000
2024-07-24	0.300	0.310	0.260	0.270	0.270	15,080,000
2024-07-23	0.320	0.320	0.285	0.300	0.300	3,875,000
2024-07-22	0.320	0.320	0.280	0.315	0.315	13,710,000
2024-07-19	0.270	0.330	0.265	0.310	0.310	6,105,000
2024-07-18	0.300	0.305	0.270	0.280	0.280	5,075,000
2024-07-17	0.285	0.315	0.275	0.280	0.280	24,010,000
2024-07-16	0.285	0.295	0.280	0.285	0.285	8,190,000
2024-07-15	0.285	0.290	0.285	0.290	0.290	1,125,000
2024-07-12	0.300	0.310	0.285	0.285	0.285	11,590,000
2024-07-11	0.300	0.305	0.290	0.300	0.300	8,795,000
2024-07-10	0.300	0.305	0.295	0.300	0.300	740,000
2024-07-09	0.320	0.320	0.300	0.310	0.310	19,300,000
2024-07-08	0.330	0.335	0.315	0.325	0.325	8,940,000
2024-07-05	0.345	0.345	0.320	0.335	0.335	11,080,000
2024-07-04	0.320	0.330	0.310	0.330	0.330	22,040,000
2024-07-03	0.310	0.320	0.305	0.320	0.320	11,665,000
2024-07-02	0.325	0.325	0.300	0.305	0.305	4,415,000
2024-06-28	0.320	0.330	0.300	0.330	0.330	5,720,000
2024-06-27	0.330	0.330	0.320	0.330	0.330	10,415,000
2024-06-26	0.350	0.365	0.325	0.325	0.325	9,180,000
2024-06-25	0.335	0.350	0.335	0.350	0.350	1,220,000
2024-06-24	0.335	0.340	0.335	0.340	0.340	215,000
2024-06-21	0.335	0.340	0.335	0.340	0.340	3,985,000
2024-06-20	0.325	0.335	0.325	0.335	0.335	345,000
2024-06-19	0.330	0.330	0.325	0.325	0.325	30,000
2024-06-18	0.330	0.330	0.325	0.325	0.325	4,620,000
2024-06-17	0.340	0.340	0.340	0.340	0.340	0
2024-06-14	0.330	0.340	0.330	0.340	0.340	25,000
2024-06-13	0.335	0.355	0.330	0.330	0.330	6,100,000
2024-06-12	0.335	0.335	0.330	0.330	0.330	655,000
2024-06-11	0.335	0.335	0.335	0.335	0.335	595,000
2024-06-07	0.335	0.345	0.335	0.335	0.335	6,245,000
2024-06-06	0.330	0.335	0.330	0.330	0.330	930,000
2024-06-05	0.330	0.340	0.330	0.340	0.340	1,185,000
2024-06-04	0.340	0.345	0.335	0.335	0.335	10,195,000
2024-06-03	0.345	0.350	0.335	0.350	0.350	1,370,000
2024-05-31	0.345	0.345	0.345	0.345	0.345	0
2024-05-30	0.330	0.350	0.330	0.345	0.345	9,260,000
2024-05-29	0.335	0.340	0.330	0.335	0.335	11,950,000
2024-05-28	0.360	0.360	0.330	0.330	0.330	10,955,000
2024-05-27	0.350	0.375	0.330	0.370	0.370	32,475,000
2024-05-24	0.345	0.345	0.335	0.335	0.335	255,000
2024-05-23	0.360	0.365	0.340	0.340	0.340	29,500,000
2024-05-22	0.330	0.390	0.325	0.385	0.385	9,080,000
2024-05-21	0.330	0.335	0.330	0.335	0.335	860,000
2024-05-20	0.335	0.335	0.320	0.330	0.330	10,300,000
2024-05-17	0.335	0.335	0.325	0.335	0.335	5,655,000
2024-05-16	0.355	0.370	0.330	0.335	0.335	2,655,000
2024-05-14	0.350	0.350	0.340	0.350	0.350	3,465,000
2024-05-13	0.350	0.380	0.340	0.350	0.350	6,590,000
2024-05-10	0.330	0.340	0.325	0.340	0.340	2,855,000

← NewerPage 10 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-09-01	0.0054 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.