Infinity Logistics and Transport Ve historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	0.385	0.385	0.385	0.385	0.385	0
2025-02-03	0.385	0.385	0.385	0.385	0.385	0
2025-01-28	0.420	0.420	0.420	0.420	0.420	0
2025-01-27	0.360	0.370	0.360	0.370	0.370	700,000
2025-01-24	0.365	0.365	0.365	0.365	0.365	0
2025-01-23	0.345	0.375	0.345	0.370	0.370	175,000
2025-01-22	0.340	0.340	0.340	0.340	0.340	0
2025-01-21	0.340	0.340	0.340	0.340	0.340	500,000
2025-01-20	0.340	0.340	0.340	0.340	0.340	700,000
2025-01-17	0.340	0.340	0.340	0.340	0.340	0
2025-01-16	0.320	0.340	0.320	0.340	0.340	395,000
2025-01-15	0.320	0.320	0.320	0.320	0.320	0
2025-01-14	0.305	0.305	0.305	0.305	0.305	0
2025-01-13	0.305	0.310	0.305	0.310	0.310	215,000
2025-01-10	0.325	0.325	0.325	0.325	0.325	0
2025-01-09	0.335	0.335	0.310	0.325	0.325	640,000
2025-01-08	0.345	0.350	0.320	0.320	0.320	985,000
2025-01-07	0.315	0.330	0.315	0.330	0.330	75,000
2025-01-06	0.320	0.320	0.305	0.320	0.320	915,000
2025-01-03	0.315	0.315	0.315	0.315	0.315	0
2025-01-02	0.315	0.315	0.315	0.315	0.315	0
2024-12-31	0.300	0.300	0.300	0.300	0.300	0
2024-12-30	0.300	0.300	0.300	0.300	0.300	0
2024-12-27	0.300	0.300	0.300	0.300	0.300	0
2024-12-24	0.300	0.300	0.300	0.300	0.300	0
2024-12-23	0.300	0.300	0.300	0.300	0.300	0
2024-12-20	0.315	0.330	0.310	0.325	0.325	980,000
2024-12-19	0.310	0.310	0.310	0.310	0.310	0
2024-12-18	0.310	0.310	0.310	0.310	0.310	5,000
2024-12-17	0.310	0.310	0.310	0.310	0.310	0
2024-12-16	0.310	0.310	0.310	0.310	0.310	95,000
2024-12-13	0.300	0.315	0.300	0.315	0.315	155,000
2024-12-12	0.305	0.305	0.305	0.305	0.305	0
2024-12-11	0.300	0.305	0.295	0.305	0.305	220,000
2024-12-10	0.295	0.295	0.295	0.295	0.295	5,000
2024-12-09	0.300	0.300	0.265	0.275	0.275	85,000
2024-12-06	0.310	0.310	0.310	0.310	0.310	0
2024-12-05	0.305	0.310	0.300	0.310	0.310	190,000
2024-12-04	0.300	0.305	0.300	0.305	0.305	100,000
2024-12-03	0.300	0.310	0.300	0.310	0.310	295,000
2024-12-02	0.300	0.305	0.300	0.305	0.305	65,000
2024-11-29	0.305	0.305	0.305	0.305	0.305	0
2024-11-28	0.300	0.305	0.295	0.305	0.305	250,000
2024-11-27	0.305	0.315	0.300	0.300	0.300	80,000
2024-11-26	0.310	0.310	0.310	0.310	0.310	0
2024-11-25	0.315	0.320	0.310	0.320	0.320	65,000
2024-11-22	0.290	0.310	0.290	0.310	0.310	560,000
2024-11-21	0.310	0.335	0.265	0.315	0.315	3,190,000
2024-11-20	0.310	0.310	0.310	0.310	0.310	70,000
2024-11-19	0.300	0.310	0.280	0.310	0.310	780,000
2024-11-18	0.265	0.305	0.260	0.300	0.300	880,000
2024-11-15	0.239	0.275	0.239	0.260	0.260	1,705,000
2024-11-14	0.237	0.240	0.237	0.239	0.239	165,000
2024-11-13	0.237	0.237	0.237	0.237	0.237	40,000
2024-11-12	0.240	0.240	0.240	0.240	0.240	55,000
2024-11-11	0.235	0.240	0.234	0.240	0.240	350,000
2024-11-08	0.223	0.234	0.223	0.231	0.231	40,000
2024-11-07	0.223	0.223	0.223	0.223	0.223	0
2024-11-06	0.224	0.225	0.223	0.223	0.223	65,000
2024-11-05	0.223	0.223	0.223	0.223	0.223	0

← NewerPage 8 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.