Infinity Logistics and Transport Ve historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	0.350	0.350	0.350	0.350	0.350	0
2025-05-02	0.350	0.350	0.350	0.350	0.350	0
2025-04-30	0.350	0.350	0.350	0.350	0.350	0
2025-04-29	0.350	0.350	0.350	0.350	0.350	0
2025-04-28	0.345	0.355	0.335	0.340	0.340	10,715,000
2025-04-25	0.335	0.335	0.335	0.335	0.335	0
2025-04-24	0.335	0.335	0.335	0.335	0.335	0
2025-04-23	0.335	0.335	0.335	0.335	0.335	0
2025-04-22	0.335	0.345	0.335	0.335	0.335	80,000
2025-04-17	0.340	0.340	0.340	0.340	0.340	0
2025-04-16	0.340	0.340	0.340	0.340	0.340	315,000
2025-04-15	0.355	0.355	0.340	0.340	0.340	11,000,000
2025-04-14	0.345	0.345	0.345	0.345	0.345	0
2025-04-11	0.345	0.345	0.345	0.345	0.345	0
2025-04-10	0.345	0.345	0.345	0.345	0.345	0
2025-04-09	0.345	0.350	0.340	0.345	0.345	1,570,000
2025-04-08	0.335	0.335	0.335	0.335	0.335	0
2025-04-07	0.335	0.335	0.335	0.335	0.335	0
2025-04-03	0.370	0.370	0.370	0.370	0.370	0
2025-04-02	0.370	0.370	0.370	0.370	0.370	0
2025-04-01	0.380	0.380	0.380	0.380	0.380	0
2025-03-31	0.380	0.380	0.380	0.380	0.380	0
2025-03-28	0.390	0.390	0.390	0.390	0.390	0
2025-03-27	0.390	0.390	0.390	0.390	0.390	0
2025-03-26	0.390	0.390	0.390	0.390	0.390	0
2025-03-25	0.395	0.395	0.395	0.395	0.395	0
2025-03-24	0.395	0.395	0.395	0.395	0.395	0
2025-03-21	0.395	0.395	0.395	0.395	0.395	230,000
2025-03-20	0.395	0.395	0.360	0.395	0.395	10,000
2025-03-19	0.375	0.395	0.360	0.395	0.395	205,000
2025-03-18	0.335	0.375	0.330	0.375	0.375	260,000
2025-03-17	0.355	0.355	0.355	0.355	0.355	30,000
2025-03-14	0.355	0.355	0.355	0.355	0.355	0
2025-03-13	0.350	0.355	0.345	0.355	0.355	720,000
2025-03-12	0.370	0.370	0.350	0.355	0.355	360,000
2025-03-11	0.390	0.390	0.390	0.390	0.390	0
2025-03-10	0.395	0.395	0.395	0.395	0.395	0
2025-03-07	0.355	0.395	0.355	0.395	0.395	40,000
2025-03-06	0.380	0.380	0.380	0.380	0.380	0
2025-03-05	0.380	0.380	0.380	0.380	0.380	0
2025-03-04	0.385	0.385	0.385	0.385	0.385	0
2025-03-03	0.370	0.390	0.370	0.390	0.390	65,000
2025-02-28	0.370	0.370	0.370	0.370	0.370	85,000
2025-02-27	0.380	0.380	0.380	0.380	0.380	0
2025-02-26	0.380	0.380	0.380	0.380	0.380	0
2025-02-25	0.380	0.380	0.380	0.380	0.380	100,000
2025-02-24	0.380	0.380	0.375	0.380	0.380	75,000
2025-02-21	0.360	0.360	0.360	0.360	0.360	0
2025-02-20	0.360	0.360	0.360	0.360	0.360	0
2025-02-19	0.360	0.360	0.360	0.360	0.360	0
2025-02-18	0.360	0.360	0.360	0.360	0.360	55,000
2025-02-17	0.380	0.380	0.360	0.360	0.360	145,000
2025-02-14	0.335	0.370	0.335	0.370	0.370	45,000
2025-02-13	0.380	0.380	0.325	0.330	0.330	305,000
2025-02-12	0.390	0.390	0.310	0.320	0.320	50,000
2025-02-11	0.385	0.385	0.385	0.385	0.385	260,000
2025-02-10	0.385	0.385	0.385	0.385	0.385	0
2025-02-07	0.385	0.385	0.385	0.385	0.385	0
2025-02-06	0.385	0.385	0.385	0.385	0.385	0
2025-02-05	0.385	0.385	0.385	0.385	0.385	0

← NewerPage 7 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.