Cn Logistics International Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-15	9.950	9.950	9.500	9.600	8.978	1,100,000
2022-03-14	10.260	10.360	9.930	9.990	9.343	1,068,000
2022-03-11	10.300	10.300	9.910	10.260	9.595	1,126,000
2022-03-10	10.140	10.440	10.120	10.300	9.633	1,288,000
2022-03-09	9.710	10.260	9.710	10.140	9.483	1,645,000
2022-03-08	9.470	9.900	9.410	9.700	9.072	1,434,000
2022-03-07	9.400	9.530	9.180	9.460	8.847	1,092,000
2022-03-04	9.470	9.550	9.260	9.400	8.791	1,156,000
2022-03-03	9.460	9.600	9.450	9.510	8.894	889,000
2022-03-02	9.490	9.510	9.290	9.460	8.847	856,000
2022-03-01	9.290	9.650	9.290	9.540	8.922	1,085,000
2022-02-28	9.380	9.390	9.200	9.300	8.698	969,000
2022-02-25	9.210	9.450	9.200	9.400	8.791	998,000
2022-02-24	9.300	9.350	9.000	9.200	8.604	1,326,000
2022-02-23	9.380	9.410	9.240	9.400	8.791	1,014,000
2022-02-22	9.610	9.610	9.280	9.360	8.754	1,357,000
2022-02-21	9.630	9.880	9.600	9.670	9.044	1,147,000
2022-02-18	9.560	9.700	9.560	9.630	9.006	919,000
2022-02-17	9.410	9.690	9.410	9.680	9.053	1,131,000
2022-02-16	9.550	9.750	9.390	9.400	8.791	1,228,000
2022-02-15	9.380	9.620	9.220	9.550	8.931	1,149,000
2022-02-14	9.230	9.410	9.210	9.380	8.772	1,089,000
2022-02-11	9.390	9.480	9.230	9.390	8.782	1,253,000
2022-02-10	9.490	9.540	9.260	9.390	8.782	1,055,000
2022-02-09	9.480	9.660	9.370	9.490	8.875	1,113,000
2022-02-08	9.180	9.480	9.160	9.420	8.810	1,179,000
2022-02-07	9.260	9.420	9.150	9.340	8.735	1,131,000
2022-02-04	9.590	9.590	9.130	9.260	8.660	793,000
2022-01-31	8.980	9.510	8.980	9.390	8.782	681,000
2022-01-28	9.020	9.130	8.790	8.980	8.398	1,285,000
2022-01-27	9.180	9.240	8.850	9.100	8.511	1,565,000
2022-01-26	9.260	9.300	9.040	9.270	8.670	1,672,000
2022-01-25	9.180	9.370	9.170	9.240	8.641	1,160,000
2022-01-24	9.310	9.380	9.160	9.320	8.716	902,000
2022-01-21	9.310	9.410	9.290	9.310	8.707	673,000
2022-01-20	9.260	9.400	9.250	9.310	8.707	684,000
2022-01-19	9.300	9.370	9.220	9.230	8.632	1,035,000
2022-01-18	9.410	9.480	9.300	9.300	8.698	600,000
2022-01-17	9.330	9.460	9.200	9.410	8.800	806,000
2022-01-14	9.490	9.630	9.260	9.330	8.726	857,000
2022-01-13	9.560	9.800	9.510	9.540	8.922	1,568,000
2022-01-12	9.250	9.620	9.250	9.430	8.819	1,587,000
2022-01-11	9.190	9.600	9.110	9.220	8.623	1,185,000
2022-01-10	9.250	9.300	9.110	9.230	8.632	1,046,000
2022-01-07	9.290	9.470	9.140	9.260	8.660	1,032,000
2022-01-06	9.400	9.510	9.100	9.280	8.679	1,140,000
2022-01-05	9.700	9.740	9.380	9.470	8.857	1,955,960
2022-01-04	9.950	9.950	9.580	9.740	9.109	1,508,000
2022-01-03	10.100	10.220	9.870	9.950	9.306	800,000
2021-12-31	9.830	10.100	9.750	10.100	9.446	720,000
2021-12-30	9.770	9.950	9.510	9.800	9.165	1,056,000
2021-12-29	9.980	10.200	9.760	9.790	9.156	1,119,000
2021-12-28	10.100	10.100	9.900	9.990	9.343	1,344,000
2021-12-24	10.020	10.180	9.980	10.060	9.408	936,000
2021-12-23	9.950	10.200	9.800	10.020	9.371	920,000
2021-12-22	10.060	10.280	9.850	9.890	9.249	934,000
2021-12-21	9.980	10.160	9.680	10.060	9.408	1,762,000
2021-12-20	10.360	10.440	9.980	10.020	9.371	2,105,000
2021-12-17	10.620	10.740	10.300	10.400	9.726	1,271,000
2021-12-16	10.520	10.720	10.500	10.680	9.988	1,226,000

← NewerPage 18 of 19 · 1,119 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-30	0.0100 HKD
2026-06-18	0.0100 HKD
2025-09-30	0.0100 HKD
2025-06-19	0.0100 HKD
2024-10-14	0.0200 HKD
2024-06-19	0.0100 HKD
2023-10-12	0.0300 HKD
2023-06-16	0.1000 HKD
2022-09-09	0.1300 HKD
2022-06-01	0.1200 HKD
2021-09-10	0.0900 HKD
2021-05-18	0.1500 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.