Infinity Logistics and Transport Ve historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-09	0.340	0.340	0.330	0.335	0.335	2,000,000
2024-05-08	0.340	0.340	0.335	0.340	0.340	5,230,000
2024-05-07	0.340	0.355	0.335	0.345	0.345	2,750,000
2024-05-06	0.330	0.350	0.330	0.345	0.345	2,845,000
2024-05-03	0.345	0.360	0.330	0.335	0.335	4,730,000
2024-05-02	0.350	0.350	0.345	0.345	0.345	1,430,000
2024-04-30	0.335	0.345	0.330	0.345	0.345	2,585,000
2024-04-29	0.330	0.345	0.330	0.335	0.335	7,565,000
2024-04-26	0.340	0.345	0.330	0.330	0.330	1,360,000
2024-04-25	0.335	0.340	0.330	0.335	0.335	2,250,000
2024-04-24	0.375	0.375	0.330	0.330	0.330	12,140,000
2024-04-23	0.395	0.395	0.350	0.360	0.360	1,415,000
2024-04-22	0.365	0.380	0.345	0.370	0.370	3,115,000
2024-04-19	0.340	0.365	0.340	0.355	0.355	12,650,000
2024-04-18	0.330	0.340	0.325	0.340	0.340	3,870,000
2024-04-17	0.330	0.335	0.330	0.335	0.335	365,000
2024-04-16	0.330	0.350	0.330	0.335	0.335	12,515,000
2024-04-15	0.330	0.340	0.320	0.335	0.335	9,095,000
2024-04-12	0.325	0.335	0.325	0.330	0.330	165,000
2024-04-11	0.340	0.350	0.325	0.330	0.330	20,220,000
2024-04-10	0.345	0.355	0.330	0.355	0.355	3,615,000
2024-04-09	0.325	0.340	0.325	0.340	0.340	725,000
2024-04-08	0.325	0.350	0.320	0.330	0.330	18,380,000
2024-04-05	0.330	0.330	0.320	0.320	0.320	4,730,000
2024-04-03	0.325	0.335	0.320	0.335	0.335	2,290,000
2024-04-02	0.340	0.375	0.305	0.340	0.340	18,325,000
2024-03-28	0.345	0.345	0.335	0.345	0.345	6,760,000
2024-03-27	0.350	0.350	0.345	0.345	0.345	950,000
2024-03-26	0.375	0.405	0.350	0.355	0.355	20,865,000
2024-03-25	0.360	0.405	0.350	0.360	0.360	3,805,000
2024-03-22	0.385	0.385	0.360	0.375	0.375	1,280,000
2024-03-21	0.345	0.410	0.335	0.395	0.395	20,365,000
2024-03-20	0.345	0.365	0.330	0.345	0.345	3,680,000
2024-03-19	0.370	0.370	0.330	0.355	0.355	4,000,000
2024-03-18	0.395	0.405	0.360	0.370	0.370	11,065,000
2024-03-15	0.380	0.415	0.370	0.395	0.395	3,925,000
2024-03-14	0.380	0.430	0.370	0.395	0.395	3,970,000
2024-03-13	0.380	0.400	0.375	0.390	0.390	10,710,000
2024-03-12	0.415	0.415	0.370	0.385	0.385	3,245,000
2024-03-11	0.430	0.450	0.380	0.395	0.395	3,385,000
2024-03-08	0.330	0.430	0.330	0.430	0.430	15,880,000
2024-03-07	0.330	0.335	0.325	0.335	0.335	6,100,000
2024-03-06	0.330	0.335	0.325	0.335	0.335	5,950,000
2024-03-05	0.340	0.340	0.325	0.335	0.335	11,225,000
2024-03-04	0.350	0.355	0.335	0.350	0.350	11,345,000
2024-03-01	0.350	0.375	0.335	0.345	0.345	13,015,000
2024-02-29	0.335	0.350	0.335	0.350	0.350	5,420,000
2024-02-28	0.330	0.340	0.330	0.335	0.335	11,720,000
2024-02-27	0.355	0.375	0.335	0.345	0.345	19,860,000
2024-02-26	0.315	0.345	0.315	0.345	0.345	8,715,000
2024-02-23	0.380	0.380	0.320	0.320	0.320	11,910,000
2024-02-22	0.320	0.355	0.320	0.350	0.350	13,245,000
2024-02-21	0.355	0.380	0.320	0.320	0.320	13,325,000
2024-02-20	0.430	0.450	0.345	0.355	0.355	5,785,000
2024-02-19	0.410	0.430	0.400	0.430	0.430	265,000
2024-02-16	0.420	0.420	0.375	0.415	0.415	2,975,000
2024-02-15	0.490	0.490	0.410	0.430	0.430	3,150,000
2024-02-14	0.445	0.450	0.440	0.450	0.450	25,000
2024-02-09	0.455	0.455	0.455	0.455	0.455	0
2024-02-08	0.435	0.460	0.345	0.460	0.460	11,130,000

← NewerPage 11 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.