Infinity Logistics and Transport Ve historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	0.435	0.460	0.345	0.460	0.460	11,130,000
2024-02-07	0.465	0.465	0.395	0.420	0.420	2,825,000
2024-02-06	0.480	0.500	0.410	0.450	0.450	2,915,000
2024-02-05	0.500	0.500	0.480	0.480	0.480	15,000
2024-02-02	0.510	0.510	0.460	0.500	0.500	465,000
2024-02-01	0.425	0.490	0.375	0.490	0.490	3,465,000
2024-01-31	0.620	0.640	0.425	0.485	0.485	8,310,000
2024-01-30	0.600	0.600	0.480	0.600	0.600	1,490,000
2024-01-29	0.500	0.580	0.480	0.580	0.580	780,000
2024-01-26	0.420	0.510	0.400	0.510	0.510	1,565,000
2024-01-25	0.450	0.450	0.450	0.450	0.450	0
2024-01-24	0.430	0.470	0.335	0.450	0.450	685,000
2024-01-23	0.620	0.630	0.440	0.440	0.440	2,310,000
2024-01-22	0.690	0.690	0.620	0.620	0.620	175,000
2024-01-19	0.680	0.680	0.680	0.680	0.680	0
2024-01-18	0.720	0.800	0.620	0.680	0.680	505,000
2024-01-17	0.690	0.690	0.590	0.690	0.690	1,370,000
2024-01-16	0.710	0.730	0.710	0.730	0.730	55,000
2024-01-15	0.750	0.750	0.750	0.750	0.750	0
2024-01-12	0.750	0.750	0.750	0.750	0.750	0
2024-01-11	0.680	0.760	0.680	0.750	0.750	55,000
2024-01-10	0.700	0.700	0.700	0.700	0.700	0
2024-01-09	0.690	0.700	0.690	0.700	0.700	170,000
2024-01-08	0.710	0.710	0.700	0.710	0.710	230,000
2024-01-05	0.740	0.740	0.740	0.740	0.740	0
2024-01-04	0.690	0.740	0.690	0.740	0.740	315,000
2024-01-03	0.720	0.730	0.700	0.730	0.730	460,000
2024-01-02	0.730	0.750	0.720	0.730	0.730	375,000
2023-12-29	0.730	0.850	0.720	0.760	0.760	3,465,000
2023-12-28	0.760	0.830	0.720	0.720	0.720	1,195,000
2023-12-27	0.790	0.800	0.760	0.760	0.760	380,000
2023-12-22	0.780	0.850	0.750	0.830	0.830	250,000
2023-12-21	0.820	0.820	0.820	0.820	0.820	0
2023-12-20	0.800	0.820	0.750	0.820	0.820	175,000
2023-12-19	0.810	0.810	0.800	0.800	0.800	15,000
2023-12-18	0.820	0.820	0.820	0.820	0.820	0
2023-12-15	0.770	0.830	0.710	0.830	0.830	530,000
2023-12-14	0.810	0.810	0.810	0.810	0.810	0
2023-12-13	0.810	0.810	0.770	0.810	0.810	245,000
2023-12-12	0.830	0.830	0.810	0.810	0.810	185,000
2023-12-11	0.830	0.860	0.810	0.860	0.860	335,000
2023-12-08	0.890	0.900	0.850	0.890	0.890	260,000
2023-12-07	0.890	0.890	0.890	0.890	0.890	15,000
2023-12-06	0.890	0.890	0.880	0.880	0.880	155,000
2023-12-05	0.890	0.900	0.880	0.900	0.900	865,000
2023-12-04	0.900	0.910	0.890	0.900	0.900	310,000
2023-12-01	0.960	0.960	0.910	0.930	0.930	565,000
2023-11-30	0.990	1.070	0.910	1.070	1.070	1,800,000
2023-11-29	0.980	0.990	0.980	0.990	0.990	555,000
2023-11-28	0.940	1.000	0.930	1.000	1.000	190,000
2023-11-27	0.900	1.030	0.850	1.020	1.020	1,135,000
2023-11-24	0.920	0.920	0.920	0.920	0.920	10,000
2023-11-23	0.910	0.930	0.910	0.920	0.920	55,000
2023-11-22	0.890	0.890	0.890	0.890	0.890	30,000
2023-11-21	0.900	0.900	0.880	0.890	0.890	240,000
2023-11-20	0.930	0.930	0.930	0.930	0.930	50,000
2023-11-17	0.920	0.920	0.920	0.920	0.920	0
2023-11-16	0.920	0.920	0.920	0.920	0.920	0
2023-11-15	0.900	0.920	0.900	0.920	0.920	50,000
2023-11-14	0.960	0.960	0.900	0.920	0.920	1,155,000

← NewerPage 12 of 21 · 1,227 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.