Infinity Logistics and Transport Ve historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	1.510	1.550	1.490	1.490	1.490	555,000
2021-11-29	1.590	1.590	1.590	1.590	1.590	130,000
2021-11-26	1.650	1.700	1.600	1.630	1.630	770,000
2021-11-25	1.600	1.610	1.600	1.610	1.610	215,000
2021-11-24	1.610	1.610	1.600	1.610	1.610	145,000
2021-11-23	1.700	1.720	1.600	1.660	1.660	620,000
2021-11-22	1.630	1.660	1.600	1.660	1.660	590,000
2021-11-19	1.640	1.650	1.590	1.630	1.630	725,000
2021-11-18	1.700	1.700	1.630	1.630	1.630	560,000
2021-11-17	1.700	1.700	1.650	1.650	1.650	560,000
2021-11-16	1.730	1.740	1.640	1.670	1.670	870,000
2021-11-15	1.730	1.770	1.660	1.670	1.670	715,000
2021-11-12	1.720	1.790	1.670	1.720	1.720	830,000
2021-11-11	1.680	1.680	1.660	1.660	1.660	335,000
2021-11-10	1.700	1.700	1.660	1.660	1.660	390,000
2021-11-09	1.690	1.710	1.660	1.690	1.690	340,000
2021-11-08	1.670	1.720	1.620	1.660	1.660	1,335,000
2021-11-05	1.670	1.690	1.650	1.650	1.650	455,000
2021-11-04	1.700	1.750	1.670	1.710	1.710	605,000
2021-11-03	1.830	1.830	1.690	1.690	1.690	375,000
2021-11-02	1.740	1.800	1.700	1.700	1.700	475,000
2021-11-01	1.700	1.770	1.700	1.740	1.740	465,000
2021-10-29	1.630	1.740	1.620	1.740	1.740	195,000
2021-10-28	1.700	1.710	1.600	1.680	1.680	705,000
2021-10-27	1.700	1.700	1.700	1.700	1.700	65,000
2021-10-26	1.690	1.730	1.690	1.710	1.710	50,000

← NewerPage 21 of 21 · 1,226 trading days

Stock splits

No stock splits on record.

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.