Infinity Logistics and Transport Ve historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	1.610	1.610	1.510	1.530	1.530	690,000
2022-02-25	1.680	1.680	1.550	1.620	1.620	1,895,000
2022-02-24	1.620	1.700	1.560	1.580	1.580	5,275,000
2022-02-23	1.650	1.790	1.620	1.660	1.660	3,270,000
2022-02-22	1.710	1.770	1.650	1.660	1.660	1,425,000
2022-02-21	1.710	1.710	1.700	1.710	1.710	65,000
2022-02-18	1.750	1.760	1.730	1.730	1.730	610,000
2022-02-17	1.710	1.790	1.710	1.750	1.750	1,015,000
2022-02-16	1.760	1.780	1.710	1.760	1.760	1,285,000
2022-02-15	1.800	1.800	1.700	1.800	1.800	2,480,000
2022-02-14	1.800	1.860	1.800	1.850	1.850	270,000
2022-02-11	1.820	1.820	1.820	1.820	1.820	90,000
2022-02-10	1.870	1.920	1.810	1.820	1.820	1,705,000
2022-02-09	1.900	1.950	1.830	1.870	1.870	590,000
2022-02-08	1.720	1.930	1.660	1.890	1.890	1,525,000
2022-02-07	1.820	1.820	1.650	1.770	1.770	1,305,000
2022-02-04	1.890	1.940	1.820	1.820	1.820	635,000
2022-01-31	1.880	1.880	1.880	1.880	1.880	0
2022-01-28	1.670	1.690	1.620	1.690	1.690	2,000,000
2022-01-27	1.660	1.660	1.610	1.650	1.650	1,590,000
2022-01-26	1.680	1.680	1.680	1.680	1.680	0
2022-01-25	1.620	1.680	1.610	1.680	1.680	105,000
2022-01-24	1.650	1.660	1.630	1.630	1.630	90,000
2022-01-21	1.670	1.680	1.670	1.670	1.670	60,000
2022-01-20	1.670	1.680	1.670	1.680	1.680	10,000
2022-01-19	1.650	1.670	1.630	1.670	1.670	1,615,000
2022-01-18	1.650	1.690	1.620	1.660	1.660	1,145,000
2022-01-17	1.660	1.690	1.660	1.690	1.690	15,000
2022-01-14	1.650	1.700	1.650	1.660	1.660	210,000
2022-01-13	1.690	1.700	1.650	1.650	1.650	720,000
2022-01-12	1.680	1.680	1.680	1.680	1.680	0
2022-01-11	1.710	1.710	1.630	1.680	1.680	80,000
2022-01-10	1.680	1.710	1.650	1.710	1.710	185,000
2022-01-07	1.710	1.710	1.650	1.680	1.680	320,000
2022-01-06	1.660	1.730	1.660	1.720	1.720	185,000
2022-01-05	1.680	1.680	1.660	1.660	1.660	60,000
2022-01-04	1.690	1.760	1.600	1.710	1.710	1,090,000
2022-01-03	1.660	1.690	1.660	1.690	1.690	45,000
2021-12-31	1.660	1.670	1.660	1.660	1.660	110,000
2021-12-30	1.690	1.750	1.620	1.680	1.680	560,000
2021-12-29	1.600	1.610	1.600	1.610	1.610	220,000
2021-12-28	1.600	1.600	1.600	1.600	1.600	0
2021-12-24	1.610	1.610	1.610	1.610	1.610	20,000
2021-12-23	1.480	1.630	1.480	1.620	1.620	70,000
2021-12-22	1.640	1.670	1.640	1.640	1.640	505,000
2021-12-21	1.670	1.670	1.660	1.660	1.660	25,000
2021-12-20	1.610	1.610	1.610	1.610	1.610	0
2021-12-17	1.630	1.640	1.630	1.630	1.630	565,000
2021-12-16	1.640	1.640	1.640	1.640	1.640	0
2021-12-15	1.660	1.660	1.600	1.640	1.640	35,000
2021-12-14	1.600	1.650	1.600	1.630	1.630	510,000
2021-12-13	1.590	1.590	1.590	1.590	1.590	0
2021-12-10	1.520	1.520	1.460	1.510	1.510	55,000
2021-12-09	1.510	1.520	1.500	1.520	1.520	470,000
2021-12-08	1.480	1.520	1.480	1.510	1.510	50,000
2021-12-07	1.510	1.510	1.480	1.480	1.480	85,000
2021-12-06	1.540	1.540	1.490	1.500	1.500	520,000
2021-12-03	1.490	1.490	1.490	1.490	1.490	110,000
2021-12-02	1.530	1.530	1.480	1.480	1.480	1,080,000
2021-12-01	1.540	1.540	1.460	1.540	1.540	1,255,000

← NewerPage 20 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.