Infinity Logistics and Transport Ve historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	0.990	0.990	0.990	0.990	0.990	0
2023-11-10	0.990	0.990	0.990	0.990	0.990	5,000
2023-11-09	0.950	0.950	0.950	0.950	0.950	25,000
2023-11-08	0.970	0.970	0.950	0.960	0.960	155,000
2023-11-07	1.020	1.020	1.020	1.020	1.020	0
2023-11-06	1.060	1.060	1.000	1.020	1.020	65,000
2023-11-03	1.010	1.060	1.010	1.040	1.040	1,425,000
2023-11-02	0.960	1.070	0.960	1.010	1.010	3,060,000
2023-11-01	1.040	1.040	0.950	0.950	0.950	2,410,000
2023-10-31	0.980	1.060	0.960	1.060	1.060	1,020,000
2023-10-30	0.970	1.080	0.960	0.960	0.960	4,510,000
2023-10-27	0.980	1.000	0.960	0.970	0.970	155,000
2023-10-26	0.900	0.990	0.880	0.990	0.990	8,040,000
2023-10-25	0.880	0.930	0.880	0.930	0.930	65,000
2023-10-24	0.880	0.900	0.880	0.900	0.900	525,000
2023-10-20	0.880	0.900	0.880	0.900	0.900	10,000
2023-10-19	0.900	0.920	0.890	0.890	0.890	480,000
2023-10-18	0.910	0.910	0.910	0.910	0.910	0
2023-10-17	0.910	0.910	0.870	0.910	0.910	775,000
2023-10-16	0.920	0.950	0.910	0.910	0.910	250,000
2023-10-13	0.910	0.930	0.900	0.920	0.920	1,480,000
2023-10-12	0.910	0.930	0.910	0.920	0.920	60,000
2023-10-11	0.930	0.940	0.900	0.910	0.910	375,000
2023-10-10	0.940	0.940	0.940	0.940	0.940	0
2023-10-09	0.930	0.940	0.930	0.940	0.940	40,000
2023-10-06	0.940	0.940	0.940	0.940	0.940	0
2023-10-05	0.960	0.980	0.940	0.940	0.940	1,400,000
2023-10-04	0.980	0.990	0.960	0.960	0.960	470,000
2023-10-03	1.030	1.080	1.030	1.030	1.030	230,000
2023-09-29	0.960	1.150	0.930	1.140	1.140	1,540,000
2023-09-28	0.930	0.970	0.930	0.970	0.970	115,000
2023-09-27	1.010	1.010	0.930	0.930	0.930	1,345,000
2023-09-26	1.060	1.140	1.030	1.030	1.030	1,550,000
2023-09-25	1.130	1.240	1.120	1.120	1.120	460,000
2023-09-22	1.010	1.380	1.000	1.380	1.380	2,185,000
2023-09-21	0.940	1.140	0.910	1.140	1.140	1,945,000
2023-09-20	0.930	0.950	0.910	0.950	0.950	425,000
2023-09-19	0.900	1.030	0.900	1.000	1.000	525,000
2023-09-18	0.930	0.940	0.900	0.910	0.910	890,000
2023-09-15	0.930	1.000	0.900	0.990	0.990	950,000
2023-09-14	0.950	0.970	0.940	0.940	0.940	410,000
2023-09-13	1.000	1.000	0.950	0.960	0.960	400,000
2023-09-12	0.950	1.000	0.950	0.980	0.980	225,000
2023-09-11	1.050	1.050	0.950	0.950	0.950	1,250,000
2023-09-07	0.960	1.050	0.940	1.050	1.050	725,000
2023-09-06	0.980	1.020	0.950	1.010	1.010	550,000
2023-09-05	1.090	1.090	1.090	1.090	1.090	0
2023-09-04	1.070	1.070	1.010	1.030	1.030	150,000
2023-09-01	1.150	1.150	1.150	1.150	1.150	0
2023-08-31	1.070	1.180	1.010	1.150	1.150	130,000
2023-08-30	0.930	1.050	0.930	1.040	1.040	270,000
2023-08-29	0.960	0.960	0.880	0.930	0.930	925,000
2023-08-28	0.950	1.090	0.920	1.040	1.040	585,000
2023-08-25	1.000	1.000	1.000	1.000	1.000	0
2023-08-24	0.960	1.010	0.960	1.000	1.000	90,000
2023-08-23	0.970	0.970	0.900	0.950	0.950	505,000
2023-08-22	1.000	1.030	1.000	1.030	1.030	10,000
2023-08-21	1.010	1.010	0.950	1.010	1.010	280,000
2023-08-18	1.040	1.040	1.040	1.040	1.040	0
2023-08-17	1.040	1.040	1.040	1.040	1.040	0

← NewerPage 13 of 21 · 1,232 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.