Infinity Logistics and Transport Ve historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	1.120	1.120	1.100	1.100	1.100	70,000
2022-05-27	1.160	1.160	1.120	1.130	1.130	25,000
2022-05-26	1.170	1.170	1.170	1.170	1.170	0
2022-05-25	1.170	1.170	1.170	1.170	1.170	0
2022-05-24	1.160	1.180	1.150	1.170	1.170	800,000
2022-05-23	1.220	1.290	1.150	1.170	1.170	1,650,000
2022-05-20	1.110	1.240	1.110	1.200	1.200	1,040,000
2022-05-19	1.200	1.290	1.160	1.200	1.200	1,350,000
2022-05-18	1.190	1.200	1.120	1.200	1.200	3,285,000
2022-05-17	1.250	1.300	1.210	1.210	1.210	3,145,000
2022-05-16	1.200	1.230	1.190	1.230	1.230	920,000
2022-05-13	1.200	1.200	1.200	1.200	1.200	70,000
2022-05-12	1.210	1.210	1.190	1.210	1.210	1,075,000
2022-05-11	1.280	1.300	1.200	1.200	1.200	3,905,000
2022-05-10	1.250	1.250	1.200	1.200	1.200	2,095,000
2022-05-06	1.280	1.290	1.250	1.290	1.290	530,000
2022-05-05	1.300	1.300	1.260	1.300	1.300	4,330,000
2022-05-04	1.300	1.340	1.300	1.300	1.300	3,250,000
2022-05-03	1.280	1.280	1.280	1.280	1.280	0
2022-04-29	1.270	1.300	1.270	1.300	1.300	1,060,000
2022-04-28	1.210	1.340	1.200	1.300	1.300	2,485,000
2022-04-27	1.340	1.340	1.300	1.300	1.300	35,000
2022-04-26	1.300	1.450	1.300	1.340	1.340	1,125,000
2022-04-25	1.170	1.490	1.170	1.300	1.300	625,000
2022-04-22	1.150	1.150	1.150	1.150	1.150	1,055,000
2022-04-21	1.150	1.170	1.140	1.140	1.140	1,025,000
2022-04-20	1.190	1.210	1.150	1.190	1.190	1,985,000
2022-04-19	1.220	1.240	1.170	1.170	1.170	2,510,000
2022-04-14	1.190	1.220	1.170	1.170	1.170	2,955,000
2022-04-13	1.210	1.230	1.180	1.200	1.200	4,490,000
2022-04-12	1.190	1.240	1.190	1.230	1.230	1,615,000
2022-04-11	1.150	1.200	1.150	1.200	1.200	2,035,000
2022-04-08	1.370	1.370	1.190	1.190	1.190	635,000
2022-04-07	1.380	1.380	1.240	1.250	1.250	2,560,000
2022-04-06	1.280	1.310	1.260	1.260	1.260	685,000
2022-04-04	1.270	1.310	1.270	1.290	1.290	780,000
2022-04-01	1.270	1.290	1.240	1.260	1.260	295,000
2022-03-31	1.350	1.350	1.260	1.270	1.270	960,000
2022-03-30	1.480	1.480	1.350	1.390	1.390	870,000
2022-03-29	1.430	1.460	1.410	1.460	1.460	95,000
2022-03-28	1.430	1.430	1.420	1.420	1.420	50,000
2022-03-25	1.450	1.450	1.410	1.430	1.430	35,000
2022-03-24	1.430	1.470	1.420	1.420	1.420	275,000
2022-03-23	1.330	1.390	1.330	1.390	1.390	40,000
2022-03-22	1.290	1.320	1.290	1.320	1.320	155,000
2022-03-21	1.360	1.540	1.270	1.320	1.320	2,790,000
2022-03-18	1.410	1.440	1.400	1.400	1.400	265,000
2022-03-17	1.420	1.550	1.410	1.420	1.420	2,245,000
2022-03-16	1.550	1.550	1.460	1.460	1.460	900,000
2022-03-15	1.440	1.480	1.420	1.420	1.420	280,000
2022-03-14	1.410	1.470	1.380	1.400	1.400	1,515,000
2022-03-11	1.410	1.450	1.390	1.400	1.400	1,910,000
2022-03-10	1.500	1.540	1.420	1.440	1.440	3,030,000
2022-03-09	1.590	1.660	1.440	1.460	1.460	790,000
2022-03-08	1.510	1.510	1.400	1.430	1.430	3,050,000
2022-03-07	1.560	1.570	1.500	1.550	1.550	1,505,000
2022-03-04	1.520	1.570	1.500	1.570	1.570	250,000
2022-03-03	1.580	1.660	1.570	1.620	1.620	1,800,000
2022-03-02	1.550	1.580	1.500	1.570	1.570	950,000
2022-03-01	1.580	1.590	1.490	1.530	1.530	2,235,000

← NewerPage 19 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.