On Time Logistics Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	1.070	1.120	1.025	1.120	1.120	130,000
2026-10-22	1.100	1.120	1.100	1.120	1.120	74,000
2026-10-21	1.075	1.120	1.075	1.120	1.120	106,000
2026-10-20	1.060	1.100	1.060	1.065	1.065	64,000
2026-10-16	1.080	1.100	1.055	1.060	1.060	104,000
2026-10-15	1.110	1.125	1.050	1.100	1.100	162,000
2026-10-14	1.110	1.145	1.110	1.145	1.145	24,000
2026-10-13	1.145	1.150	1.110	1.110	1.110	68,000
2026-10-12	1.100	1.160	1.100	1.150	1.150	70,400
2026-10-09	1.090	1.105	1.090	1.100	1.100	18,000
2026-10-08	1.120	1.120	1.120	1.120	1.120	46,000
2026-10-07	1.125	1.150	1.120	1.120	1.120	14,000
2026-10-06	1.160	1.160	1.160	1.160	1.160	4,000
2026-10-05	1.160	1.160	1.160	1.160	1.160	4,000
2026-10-02	1.165	1.165	1.160	1.160	1.160	30,000
2026-09-30	1.165	1.165	1.165	1.165	1.165	2,000
2026-09-29	1.120	1.170	1.120	1.170	1.170	86,000
2026-09-28	1.190	1.190	1.190	1.190	1.190	26,000
2026-09-25	1.190	1.190	1.190	1.190	1.190	0
2026-09-24	1.170	1.200	1.170	1.200	1.200	42,000
2026-09-23	1.150	1.170	1.145	1.170	1.170	26,000
2026-09-22	1.155	1.155	1.150	1.150	1.150	28,000
2026-09-21	1.115	1.155	1.115	1.155	1.155	30,000
2026-09-18	1.165	1.165	1.160	1.160	1.160	20,000
2026-09-17	1.115	1.120	1.110	1.120	1.120	6,000
2026-09-16	1.150	1.200	1.150	1.190	1.190	28,000
2026-09-15	1.110	1.115	1.110	1.115	1.115	10,000
2026-09-14	1.115	1.115	1.110	1.110	1.110	28,000
2026-09-11	1.110	1.200	1.110	1.150	1.150	98,000
2026-09-10	1.100	1.150	1.100	1.110	1.110	28,000
2026-09-09	1.150	1.150	1.150	1.150	1.150	14,000
2026-09-08	1.155	1.155	1.120	1.150	1.150	208,000
2026-09-07	1.200	1.200	1.200	1.200	1.200	0
2026-09-04	1.200	1.200	1.180	1.200	1.200	34,000
2026-09-03	1.160	1.250	1.145	1.200	1.200	302,000
2026-09-02	1.165	1.170	1.165	1.170	1.170	14,000
2026-09-01	1.220	1.220	1.160	1.170	1.170	248,000
2026-08-31	1.225	1.245	1.205	1.220	1.220	456,000
2026-08-28	1.200	1.235	1.200	1.225	1.225	22,000
2026-08-27	1.120	1.205	1.120	1.200	1.200	44,000
2026-08-26	1.150	1.180	1.140	1.180	1.180	280,000
2026-08-25	1.190	1.190	1.050	1.150	1.150	600,000
2026-08-24	1.210	1.220	1.190	1.190	1.190	180,000
2026-08-21	1.240	1.240	1.230	1.240	1.240	216,000
2026-08-20	1.350	1.350	1.170	1.235	1.235	406,000
2026-08-19	1.350	1.350	1.170	1.235	1.235	406,000
2026-08-18	1.440	1.450	1.400	1.445	1.445	126,000
2026-08-17	1.395	1.455	1.380	1.445	1.445	278,000
2026-08-14	1.335	1.400	1.335	1.400	1.400	816,000
2026-08-13	1.290	1.325	1.290	1.325	1.325	88,000
2026-08-12	1.290	1.290	1.290	1.290	1.290	0
2026-08-11	1.290	1.300	1.280	1.290	1.290	40,000
2026-08-10	1.250	1.300	1.205	1.300	1.300	706,000
2026-08-07	1.200	1.200	1.200	1.200	1.200	4,000
2026-08-06	1.200	1.210	1.200	1.200	1.200	80,000
2026-08-05	1.210	1.210	1.210	1.210	1.210	20,000
2026-08-04	1.155	1.240	1.155	1.210	1.210	190,000
2026-08-03	1.200	1.220	1.150	1.200	1.200	140,000
2026-07-31	1.200	1.200	1.200	1.200	1.200	4,000
2026-07-30	1.200	1.200	1.200	1.200	1.200	4,000

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-14	0.0230 HKD
2023-06-15	0.0330 HKD
2022-06-16	0.0650 HKD
2021-06-17	0.0610 HKD
2020-06-15	0.0100 HKD
2019-06-17	0.0380 HKD

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