Infinity Logistics and Transport Ve historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	1.040	1.040	1.040	1.040	1.040	0
2023-08-15	1.000	1.040	1.000	1.040	1.040	50,000
2023-08-14	1.010	1.020	1.000	1.000	1.000	40,000
2023-08-11	1.020	1.020	1.020	1.020	1.020	15,000
2023-08-10	1.030	1.040	1.010	1.040	1.040	110,000
2023-08-09	1.000	1.030	1.000	1.030	1.030	60,000
2023-08-08	1.040	1.080	1.000	1.030	1.030	550,000
2023-08-07	1.100	1.100	1.040	1.060	1.060	90,000
2023-08-04	1.120	1.150	1.080	1.080	1.080	1,050,000
2023-08-03	1.150	1.150	1.150	1.150	1.150	0
2023-08-02	1.150	1.150	1.150	1.150	1.150	1,100,000
2023-08-01	1.160	1.170	1.110	1.110	1.110	890,000
2023-07-31	1.150	1.180	1.150	1.170	1.170	1,525,000
2023-07-28	1.120	1.160	1.100	1.160	1.160	815,000
2023-07-27	1.120	1.200	1.120	1.200	1.200	1,510,000
2023-07-26	1.140	1.150	1.100	1.150	1.150	1,505,000
2023-07-25	1.160	1.160	1.140	1.150	1.150	1,085,000
2023-07-24	1.150	1.160	1.150	1.150	1.150	1,330,000
2023-07-21	1.200	1.200	1.200	1.200	1.200	510,000
2023-07-20	1.150	1.200	1.150	1.180	1.180	1,180,000
2023-07-19	1.140	1.230	1.140	1.230	1.230	965,000
2023-07-18	1.330	1.330	1.120	1.140	1.140	820,000
2023-07-14	1.040	1.400	1.000	1.400	1.400	2,090,000
2023-07-13	1.060	1.070	1.060	1.070	1.070	1,380,000
2023-07-12	1.070	1.070	1.070	1.070	1.070	0
2023-07-11	1.070	1.080	1.040	1.060	1.060	585,000
2023-07-10	1.040	1.100	1.040	1.070	1.070	1,715,000
2023-07-07	1.040	1.100	1.040	1.040	1.040	2,690,000
2023-07-06	1.150	1.160	1.020	1.020	1.020	1,405,000
2023-07-05	1.110	1.150	1.050	1.150	1.150	2,665,000
2023-07-04	1.160	1.180	1.050	1.170	1.170	1,985,000
2023-07-03	1.110	1.160	1.110	1.160	1.160	540,000
2023-06-30	1.140	1.140	1.100	1.140	1.140	155,000
2023-06-29	1.180	1.210	1.180	1.200	1.200	900,000
2023-06-28	1.150	1.220	1.150	1.220	1.220	915,000
2023-06-27	1.160	1.180	1.120	1.130	1.130	535,000
2023-06-26	1.160	1.180	1.160	1.180	1.180	510,000
2023-06-23	1.150	1.170	1.120	1.170	1.170	35,000
2023-06-21	1.170	1.170	1.170	1.170	1.170	0
2023-06-20	1.170	1.170	1.170	1.170	1.170	0
2023-06-19	1.170	1.170	1.170	1.170	1.170	90,000
2023-06-16	1.150	1.160	1.150	1.160	1.160	50,000
2023-06-15	1.180	1.250	1.150	1.150	1.150	2,655,000
2023-06-14	1.170	1.290	1.140	1.290	1.290	925,000
2023-06-13	1.150	1.250	1.130	1.240	1.240	2,020,000
2023-06-12	1.160	1.240	1.100	1.140	1.140	3,450,000
2023-06-09	1.250	1.300	1.100	1.300	1.300	6,010,000
2023-06-08	1.250	1.300	1.100	1.300	1.300	4,955,000
2023-06-07	1.210	1.270	1.190	1.270	1.270	3,590,000
2023-06-06	1.210	1.210	1.210	1.210	1.210	0
2023-06-05	1.220	1.220	1.220	1.220	1.220	0
2023-06-02	1.180	1.240	1.180	1.220	1.220	45,000
2023-06-01	1.150	1.300	1.150	1.300	1.300	145,000
2023-05-31	1.290	1.290	1.290	1.290	1.290	0
2023-05-30	1.350	1.350	1.090	1.340	1.340	210,000
2023-05-29	1.020	1.450	0.990	1.440	1.440	410,000
2023-05-25	1.040	1.040	1.040	1.040	1.040	0
2023-05-24	1.080	1.080	1.080	1.080	1.080	0
2023-05-23	1.080	1.080	1.080	1.080	1.080	0
2023-05-22	1.080	1.080	1.080	1.080	1.080	0

← NewerPage 14 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.