Infinity Logistics and Transport Ve historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	1.080	1.080	1.080	1.080	1.080	0
2023-05-18	1.080	1.080	1.080	1.080	1.080	0
2023-05-17	1.050	1.050	1.050	1.050	1.050	0
2023-05-16	1.030	1.050	1.030	1.050	1.050	30,000
2023-05-15	1.030	1.030	1.000	1.010	1.010	265,000
2023-05-12	1.060	1.120	1.020	1.060	1.060	2,080,000
2023-05-11	1.080	1.200	1.080	1.110	1.110	1,110,000
2023-05-10	1.150	1.150	1.150	1.150	1.150	0
2023-05-09	1.150	1.150	1.150	1.150	1.150	0
2023-05-08	1.150	1.150	1.150	1.150	1.150	0
2023-05-05	1.150	1.150	1.130	1.150	1.150	10,000
2023-05-04	1.250	1.250	1.150	1.240	1.240	130,000
2023-05-03	1.260	1.380	1.260	1.350	1.350	70,000
2023-05-02	1.280	1.280	1.280	1.280	1.280	0
2023-04-28	1.280	1.280	1.280	1.280	1.280	0
2023-04-27	1.150	1.280	1.150	1.280	1.280	120,000
2023-04-26	1.040	1.180	1.040	1.160	1.160	35,000
2023-04-25	1.230	1.230	1.090	1.090	1.090	215,000
2023-04-24	1.360	1.390	1.160	1.330	1.330	490,000
2023-04-21	1.040	1.380	1.010	1.380	1.380	800,000
2023-04-20	1.040	1.110	1.020	1.080	1.080	415,000
2023-04-19	1.060	1.120	1.060	1.120	1.120	40,000
2023-04-18	1.120	1.120	1.120	1.120	1.120	0
2023-04-17	1.120	1.120	1.120	1.120	1.120	0
2023-04-14	1.120	1.120	1.120	1.120	1.120	0
2023-04-13	1.130	1.130	1.130	1.130	1.130	0
2023-04-12	1.050	1.130	1.050	1.130	1.130	95,000
2023-04-11	1.030	1.130	1.020	1.120	1.120	85,000
2023-04-06	1.110	1.110	1.110	1.110	1.110	0
2023-04-04	1.010	1.110	1.010	1.110	1.110	45,000
2023-04-03	1.060	1.060	1.060	1.060	1.060	0
2023-03-31	1.110	1.110	1.110	1.110	1.110	0
2023-03-30	1.110	1.110	1.110	1.110	1.110	0
2023-03-29	1.110	1.110	1.110	1.110	1.110	0
2023-03-28	1.120	1.120	1.120	1.120	1.120	0
2023-03-27	1.120	1.120	1.120	1.120	1.120	0
2023-03-24	1.130	1.130	1.130	1.130	1.130	0
2023-03-23	1.130	1.130	1.130	1.130	1.130	0
2023-03-22	1.130	1.130	1.130	1.130	1.130	0
2023-03-21	1.130	1.130	1.130	1.130	1.130	0
2023-03-20	1.070	1.130	1.060	1.130	1.130	15,000
2023-03-17	1.140	1.140	1.140	1.140	1.140	0
2023-03-16	1.070	1.140	1.060	1.140	1.140	110,000
2023-03-15	1.160	1.160	1.160	1.160	1.160	0
2023-03-14	1.050	1.130	1.050	1.130	1.130	30,000
2023-03-13	1.010	1.010	1.000	1.010	1.010	20,000
2023-03-10	1.140	1.140	0.950	1.070	1.070	2,950,000
2023-03-09	1.070	1.080	1.070	1.080	1.080	50,000
2023-03-08	1.080	1.080	1.080	1.080	1.080	35,000
2023-03-07	1.090	1.090	1.090	1.090	1.090	50,000
2023-03-06	1.080	1.080	1.080	1.080	1.080	0
2023-03-03	1.170	1.170	1.170	1.170	1.170	0
2023-03-02	1.060	1.180	1.060	1.170	1.170	75,000
2023-03-01	1.150	1.150	1.150	1.150	1.150	0
2023-02-28	1.150	1.150	1.150	1.150	1.150	0
2023-02-27	1.150	1.150	1.150	1.150	1.150	0
2023-02-24	1.170	1.170	1.170	1.170	1.170	0
2023-02-23	1.170	1.170	1.170	1.170	1.170	0
2023-02-22	1.170	1.170	1.170	1.170	1.170	0
2023-02-21	1.170	1.170	1.170	1.170	1.170	0

← NewerPage 15 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.