Infinity Logistics and Transport Ve historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	1.280	1.280	1.180	1.220	1.220	290,000
2022-08-23	1.230	1.270	1.220	1.270	1.270	10,000
2022-08-22	1.280	1.280	1.280	1.280	1.280	0
2022-08-19	1.280	1.280	1.280	1.280	1.280	0
2022-08-18	1.280	1.280	1.280	1.280	1.280	0
2022-08-17	1.340	1.340	1.230	1.230	1.230	1,990,000
2022-08-16	1.340	1.390	1.290	1.300	1.300	2,525,000
2022-08-15	1.330	1.380	1.310	1.350	1.350	455,000
2022-08-12	1.380	1.400	1.380	1.390	1.390	65,000
2022-08-11	1.320	1.500	1.310	1.390	1.390	1,380,000
2022-08-10	1.230	1.240	1.220	1.240	1.240	325,000
2022-08-09	1.340	1.340	1.270	1.270	1.270	550,000
2022-08-08	1.330	1.340	1.300	1.330	1.330	1,025,000
2022-08-05	1.380	1.380	1.270	1.320	1.320	2,720,000
2022-08-04	1.360	1.380	1.300	1.360	1.360	1,135,000
2022-08-03	1.150	1.350	1.150	1.350	1.350	1,195,000
2022-08-02	1.320	1.330	1.160	1.180	1.180	900,000
2022-08-01	1.350	1.350	1.260	1.260	1.260	1,710,000
2022-07-29	1.290	1.380	1.280	1.360	1.360	2,850,000
2022-07-28	1.140	1.380	1.140	1.310	1.310	3,000,000
2022-07-27	1.100	1.130	1.100	1.110	1.110	3,055,000
2022-07-26	0.910	1.020	0.890	1.020	1.020	4,485,000
2022-07-25	0.930	0.980	0.910	0.910	0.910	2,490,000
2022-07-22	0.930	0.930	0.930	0.930	0.930	0
2022-07-21	0.910	0.910	0.910	0.910	0.910	0
2022-07-20	0.920	0.930	0.910	0.910	0.910	970,000
2022-07-19	0.920	1.000	0.880	1.000	1.000	2,265,000
2022-07-18	0.960	1.040	0.930	0.990	0.990	710,000
2022-07-15	0.880	1.050	0.880	1.040	1.040	2,240,000
2022-07-14	0.930	0.960	0.910	0.920	0.920	1,260,000
2022-07-13	0.940	0.950	0.910	0.910	0.910	1,020,000
2022-07-12	0.920	1.000	0.910	1.000	1.000	1,905,000
2022-07-11	1.000	1.000	0.920	0.950	0.950	1,580,000
2022-07-08	0.950	1.000	0.950	0.990	0.990	805,000
2022-07-07	0.980	1.070	0.980	1.070	1.070	115,000
2022-07-06	0.910	1.060	0.900	1.060	1.060	550,000
2022-07-05	1.030	1.040	0.900	0.920	0.920	740,000
2022-07-04	1.050	1.100	1.000	1.030	1.030	1,865,000
2022-06-30	0.990	1.030	0.930	1.030	1.030	3,075,000
2022-06-29	1.200	1.200	0.900	0.950	0.950	1,280,000
2022-06-28	1.040	1.040	1.020	1.020	1.020	100,000
2022-06-27	0.850	1.090	0.830	1.040	1.040	660,000
2022-06-24	0.870	0.890	0.840	0.850	0.850	4,885,000
2022-06-23	0.900	0.900	0.850	0.870	0.870	830,000
2022-06-22	0.960	0.960	0.890	0.920	0.920	2,830,000
2022-06-21	0.970	0.970	0.970	0.970	0.970	5,000
2022-06-20	1.120	1.120	0.960	0.970	0.970	630,000
2022-06-17	1.030	1.060	1.020	1.020	1.020	760,000
2022-06-16	1.100	1.100	1.030	1.030	1.030	795,000
2022-06-15	1.170	1.180	1.020	1.100	1.100	505,000
2022-06-14	1.170	1.170	1.110	1.160	1.160	740,000
2022-06-13	1.110	1.160	1.060	1.160	1.160	770,000
2022-06-10	1.120	1.130	1.120	1.130	1.130	255,000
2022-06-09	1.180	1.190	1.130	1.130	1.130	500,000
2022-06-08	1.190	1.190	1.140	1.140	1.140	420,000
2022-06-07	1.110	1.110	1.110	1.110	1.110	0
2022-06-06	1.110	1.110	1.110	1.110	1.110	0
2022-06-02	1.120	1.120	1.120	1.120	1.120	0
2022-06-01	1.120	1.170	1.120	1.120	1.120	135,000
2022-05-31	1.080	1.120	1.070	1.120	1.120	130,000

← NewerPage 18 of 21 · 1,226 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.