Infinity Logistics and Transport Ve historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	0.340	0.340	0.335	0.335	0.335	250,000
2025-07-29	0.335	0.340	0.335	0.340	0.340	400,000
2025-07-28	0.335	0.340	0.310	0.335	0.335	5,000
2025-07-25	0.335	0.335	0.335	0.335	0.335	210,000
2025-07-24	0.335	0.335	0.335	0.335	0.335	180,000
2025-07-23	0.330	0.330	0.330	0.330	0.330	5,000
2025-07-22	0.325	0.325	0.325	0.325	0.325	5,000
2025-07-21	0.325	0.325	0.325	0.325	0.325	5,000
2025-07-18	0.325	0.325	0.325	0.325	0.325	25,000
2025-07-17	0.325	0.325	0.325	0.325	0.325	25,000
2025-07-16	0.325	0.325	0.325	0.325	0.325	25,000
2025-07-15	0.325	0.325	0.325	0.325	0.325	860,000
2025-07-14	0.325	0.325	0.325	0.325	0.325	5,000
2025-07-11	0.325	0.325	0.325	0.325	0.325	10,000
2025-07-10	0.330	0.330	0.330	0.330	0.330	5,000
2025-07-09	0.330	0.330	0.330	0.330	0.330	5,000
2025-07-08	0.330	0.330	0.330	0.330	0.330	5,000
2025-07-07	0.330	0.330	0.330	0.330	0.330	5,000
2025-07-04	0.330	0.330	0.330	0.330	0.330	5,000
2025-07-03	0.330	0.330	0.330	0.330	0.330	60,000
2025-07-02	0.325	0.325	0.325	0.325	0.325	60,000
2025-06-30	0.315	0.330	0.315	0.330	0.330	285,000
2025-06-27	0.330	0.330	0.330	0.330	0.330	80,000
2025-06-26	0.330	0.330	0.330	0.330	0.330	200,000
2025-06-25	0.335	0.335	0.335	0.335	0.335	100,000
2025-06-24	0.335	0.335	0.335	0.335	0.335	100,000
2025-06-23	0.330	0.340	0.320	0.330	0.330	90,000
2025-06-20	0.330	0.330	0.330	0.330	0.330	100,000
2025-06-19	0.335	0.335	0.335	0.335	0.335	100,000
2025-06-18	0.330	0.335	0.330	0.335	0.335	1,750,000
2025-06-17	0.335	0.335	0.335	0.335	0.335	55,000
2025-06-16	0.335	0.335	0.335	0.335	0.335	110,000
2025-06-13	0.335	0.335	0.335	0.335	0.335	110,000
2025-06-12	0.335	0.335	0.335	0.335	0.335	760,000
2025-06-11	0.340	0.340	0.340	0.340	0.340	15,000
2025-06-10	0.340	0.340	0.340	0.340	0.340	20,000
2025-06-09	0.340	0.340	0.340	0.340	0.340	70,000
2025-06-06	0.335	0.335	0.335	0.335	0.335	70,000
2025-06-05	0.340	0.340	0.340	0.340	0.340	6,095,000
2025-06-04	0.340	0.340	0.340	0.340	0.340	6,095,000
2025-06-03	0.345	0.345	0.345	0.345	0.345	6,095,000
2025-06-02	0.345	0.345	0.345	0.345	0.345	6,095,000
2025-05-30	0.345	0.350	0.285	0.345	0.345	6,100,000
2025-05-29	0.350	0.350	0.325	0.325	0.325	3,565,000
2025-05-28	0.330	0.340	0.325	0.340	0.340	650,000
2025-05-27	0.350	0.350	0.345	0.350	0.350	10,765,000
2025-05-26	0.355	0.355	0.355	0.355	0.355	390,000
2025-05-23	0.340	0.340	0.340	0.340	0.340	85,000
2025-05-22	0.340	0.340	0.340	0.340	0.340	115,000
2025-05-21	0.340	0.340	0.335	0.340	0.340	115,000
2025-05-20	0.340	0.340	0.340	0.340	0.340	630,000
2025-05-19	0.340	0.340	0.340	0.340	0.340	630,000
2025-05-16	0.345	0.345	0.340	0.340	0.340	630,000
2025-05-15	0.360	0.360	0.360	0.360	0.360	0
2025-05-14	0.340	0.370	0.340	0.360	0.360	10,675,000
2025-05-13	0.335	0.335	0.335	0.335	0.335	0
2025-05-12	0.335	0.335	0.335	0.335	0.335	0
2025-05-09	0.340	0.340	0.335	0.335	0.335	810,000
2025-05-08	0.350	0.350	0.350	0.350	0.350	0
2025-05-07	0.350	0.350	0.350	0.350	0.350	0

← NewerPage 6 of 21 · 1,231 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.