Infinity Logistics and Transport Ve historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	1.130	1.170	1.070	1.100	1.100	545,000
2022-11-17	1.110	1.110	1.110	1.110	1.110	0
2022-11-16	1.170	1.260	1.100	1.170	1.170	1,025,000
2022-11-15	1.330	1.340	1.170	1.170	1.170	915,000
2022-11-14	1.240	1.240	1.240	1.240	1.240	0
2022-11-11	1.080	1.240	1.080	1.240	1.240	35,000
2022-11-10	1.200	1.200	1.200	1.200	1.200	0
2022-11-09	1.200	1.200	1.200	1.200	1.200	0
2022-11-08	1.200	1.200	1.200	1.200	1.200	0
2022-11-07	1.200	1.200	1.200	1.200	1.200	0
2022-11-04	1.110	1.200	1.110	1.200	1.200	580,000
2022-11-03	1.150	1.150	1.150	1.150	1.150	0
2022-11-02	1.150	1.150	1.150	1.150	1.150	0
2022-11-01	1.150	1.150	1.150	1.150	1.150	0
2022-10-31	1.060	1.150	1.060	1.150	1.150	115,000
2022-10-28	1.200	1.200	1.200	1.200	1.200	0
2022-10-27	1.150	1.210	1.000	1.200	1.200	410,000
2022-10-26	1.150	1.150	1.150	1.150	1.150	0
2022-10-25	1.150	1.150	1.150	1.150	1.150	0
2022-10-24	1.150	1.200	1.150	1.150	1.150	20,000
2022-10-21	1.210	1.210	1.210	1.210	1.210	5,000
2022-10-20	1.240	1.240	1.240	1.240	1.240	0
2022-10-19	1.240	1.240	1.240	1.240	1.240	0
2022-10-18	1.240	1.240	1.240	1.240	1.240	0
2022-10-17	1.240	1.240	1.240	1.240	1.240	0
2022-10-14	1.260	1.260	1.260	1.260	1.260	0
2022-10-13	1.260	1.260	1.260	1.260	1.260	0
2022-10-12	1.230	1.230	1.230	1.230	1.230	100,000
2022-10-11	1.220	1.220	1.210	1.210	1.210	90,000
2022-10-10	1.250	1.250	1.250	1.250	1.250	0
2022-10-07	1.230	1.240	1.210	1.240	1.240	250,000
2022-10-06	1.260	1.260	1.260	1.260	1.260	0
2022-10-05	1.230	1.280	1.220	1.260	1.260	380,000
2022-10-03	1.300	1.320	1.280	1.280	1.280	600,000
2022-09-30	1.340	1.340	1.270	1.280	1.280	365,000
2022-09-29	1.350	1.390	1.350	1.390	1.390	1,200,000
2022-09-28	1.380	1.380	1.380	1.380	1.380	0
2022-09-27	1.380	1.390	1.380	1.390	1.390	600,000
2022-09-26	1.310	1.420	1.310	1.390	1.390	1,200,000
2022-09-23	1.330	1.330	1.300	1.300	1.300	125,000
2022-09-22	1.290	1.420	1.290	1.390	1.390	3,000,000
2022-09-21	1.330	1.340	1.280	1.290	1.290	1,710,000
2022-09-20	1.330	1.430	1.310	1.430	1.430	1,580,000
2022-09-19	1.260	1.450	1.260	1.430	1.430	4,970,000
2022-09-16	1.330	1.330	1.220	1.250	1.250	400,000
2022-09-15	1.250	1.250	1.230	1.230	1.230	110,000
2022-09-14	1.300	1.330	1.300	1.330	1.330	885,000
2022-09-13	1.180	1.330	1.180	1.330	1.330	1,975,000
2022-09-09	1.230	1.230	1.190	1.220	1.220	325,000
2022-09-08	1.250	1.350	1.210	1.300	1.300	2,180,000
2022-09-07	1.240	1.240	1.200	1.200	1.200	205,000
2022-09-06	1.320	1.370	1.290	1.290	1.290	135,000
2022-09-05	1.280	1.310	1.220	1.310	1.310	2,555,000
2022-09-02	1.230	1.230	1.230	1.230	1.230	0
2022-09-01	1.290	1.290	1.290	1.290	1.290	0
2022-08-31	1.180	1.190	1.180	1.190	1.190	230,000
2022-08-30	1.210	1.210	1.180	1.200	1.200	95,000
2022-08-29	1.250	1.250	1.200	1.200	1.200	470,000
2022-08-26	1.290	1.380	1.270	1.270	1.270	235,000
2022-08-25	1.260	1.350	1.210	1.280	1.280	1,285,000

← NewerPage 17 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.