Infinity Logistics and Transport Ve historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	0.320	0.325	0.315	0.315	0.315	300,000
2025-10-23	0.315	0.315	0.315	0.315	0.315	45,000
2025-10-22	0.335	0.335	0.335	0.335	0.335	35,590,000
2025-10-21	0.335	0.335	0.335	0.335	0.335	35,590,000
2025-10-20	0.335	0.335	0.335	0.335	0.335	300,000
2025-10-17	0.335	0.335	0.335	0.335	0.335	300,000
2025-10-16	0.335	0.335	0.335	0.335	0.335	300,000
2025-10-15	0.335	0.335	0.335	0.335	0.335	300,000
2025-10-14	0.340	0.340	0.335	0.335	0.335	300,000
2025-10-13	0.345	0.345	0.345	0.345	0.345	520,000
2025-10-10	0.350	0.350	0.345	0.345	0.345	520,000
2025-10-09	0.370	0.370	0.370	0.370	0.370	400,000
2025-10-08	0.370	0.370	0.370	0.370	0.370	400,000
2025-10-06	0.375	0.375	0.375	0.375	0.375	0
2025-10-03	0.375	0.375	0.375	0.375	0.375	705,000
2025-10-02	0.380	0.380	0.375	0.375	0.375	705,000
2025-09-30	0.405	0.405	0.405	0.405	0.405	0
2025-09-29	0.405	0.405	0.405	0.405	0.405	60,000
2025-09-26	0.400	0.405	0.395	0.405	0.405	60,000
2025-09-25	0.400	0.400	0.400	0.400	0.400	610,000
2025-09-24	0.450	0.450	0.405	0.405	0.405	610,000
2025-09-23	0.390	0.445	0.390	0.430	0.430	1,425,000
2025-09-22	0.360	0.390	0.360	0.380	0.380	1,305,000
2025-09-19	0.350	0.360	0.350	0.360	0.360	600,000
2025-09-18	0.345	0.350	0.345	0.350	0.350	385,000
2025-09-17	0.345	0.345	0.345	0.345	0.345	175,000
2025-09-16	0.300	0.345	0.300	0.345	0.345	100,000
2025-09-15	0.315	0.315	0.315	0.315	0.315	300,000
2025-09-12	0.325	0.325	0.315	0.315	0.315	300,000
2025-09-11	0.340	0.340	0.340	0.340	0.340	0
2025-09-10	0.340	0.340	0.340	0.340	0.340	0
2025-09-09	0.340	0.340	0.340	0.340	0.340	200,000
2025-09-08	0.340	0.340	0.340	0.340	0.340	0
2025-09-05	0.340	0.340	0.340	0.340	0.340	200,000
2025-09-04	0.340	0.340	0.340	0.340	0.340	200,000
2025-09-03	0.340	0.340	0.340	0.340	0.340	200,000
2025-09-02	0.340	0.340	0.340	0.340	0.340	0
2025-09-01	0.340	0.340	0.340	0.340	0.340	70,000
2025-08-29	0.340	0.340	0.340	0.340	0.340	70,000
2025-08-28	0.340	0.340	0.340	0.340	0.340	70,000
2025-08-27	0.340	0.340	0.340	0.340	0.340	70,000
2025-08-26	0.340	0.340	0.340	0.340	0.340	300,000
2025-08-25	0.340	0.340	0.340	0.340	0.340	300,000
2025-08-22	0.340	0.340	0.340	0.340	0.340	110,000
2025-08-21	0.340	0.340	0.340	0.340	0.340	540,000
2025-08-20	0.340	0.340	0.340	0.340	0.340	390,000
2025-08-19	0.340	0.340	0.340	0.340	0.340	390,000
2025-08-18	0.340	0.340	0.340	0.340	0.340	200,000
2025-08-15	0.340	0.340	0.340	0.340	0.340	175,000
2025-08-14	0.340	0.340	0.340	0.340	0.340	175,000
2025-08-13	0.340	0.340	0.335	0.340	0.340	175,000
2025-08-12	0.340	0.340	0.325	0.340	0.340	135,000
2025-08-11	0.340	0.340	0.340	0.340	0.340	150,000
2025-08-08	0.340	0.340	0.340	0.340	0.340	100,000
2025-08-07	0.335	0.335	0.335	0.335	0.335	210,000
2025-08-06	0.335	0.335	0.335	0.335	0.335	150,000
2025-08-05	0.335	0.335	0.335	0.335	0.335	150,000
2025-08-04	0.340	0.340	0.340	0.340	0.340	250,000
2025-08-01	0.340	0.340	0.340	0.340	0.340	250,000
2025-07-31	0.340	0.340	0.340	0.340	0.340	200,000

← NewerPage 5 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.