On Time Logistics Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	1.470	1.480	1.470	1.480	1.459	54,000
2024-05-14	1.480	1.500	1.430	1.470	1.449	198,000
2024-05-13	1.490	1.500	1.460	1.470	1.449	138,000
2024-05-10	1.470	1.500	1.440	1.490	1.468	166,000
2024-05-09	1.440	1.500	1.440	1.490	1.468	38,000
2024-05-08	1.450	1.500	1.440	1.450	1.429	534,000
2024-05-07	1.430	1.480	1.350	1.460	1.439	522,000
2024-05-06	1.390	1.500	1.390	1.470	1.449	1,138,000
2024-05-03	1.310	1.480	1.290	1.390	1.370	742,000
2024-05-02	1.260	1.310	1.220	1.310	1.291	176,000
2024-04-30	1.210	1.270	1.210	1.260	1.242	376,000
2024-04-29	1.160	1.260	1.160	1.230	1.212	352,000
2024-04-26	1.220	1.230	1.200	1.200	1.183	358,000
2024-04-25	1.200	1.230	1.200	1.200	1.183	130,000
2024-04-24	1.180	1.200	1.180	1.200	1.183	128,000
2024-04-23	1.180	1.180	1.180	1.180	1.163	44,000
2024-04-22	1.180	1.180	1.170	1.180	1.163	82,000
2024-04-19	1.180	1.180	1.150	1.160	1.143	40,000
2024-04-18	1.150	1.180	1.140	1.180	1.163	56,000
2024-04-17	1.160	1.170	1.160	1.170	1.153	34,000
2024-04-16	1.190	1.190	1.130	1.140	1.124	120,000
2024-04-15	1.160	1.180	1.160	1.180	1.163	40,000
2024-04-12	1.200	1.210	1.200	1.200	1.183	18,000
2024-04-11	1.200	1.200	1.200	1.200	1.183	36,000
2024-04-10	1.180	1.200	1.180	1.200	1.183	90,000
2024-04-09	1.200	1.210	1.200	1.210	1.193	68,000
2024-04-08	1.200	1.220	1.200	1.200	1.183	112,000
2024-04-05	1.180	1.200	1.180	1.200	1.183	82,000
2024-04-03	1.180	1.200	1.170	1.180	1.163	220,000
2024-04-02	1.180	1.240	1.170	1.200	1.183	66,000
2024-03-28	1.170	1.170	1.170	1.170	1.153	22,000
2024-03-27	1.220	1.230	1.170	1.170	1.153	178,000
2024-03-26	1.220	1.220	1.210	1.210	1.193	94,000
2024-03-25	1.180	1.210	1.170	1.210	1.193	68,000
2024-03-22	1.240	1.250	1.240	1.250	1.232	30,000
2024-03-21	1.240	1.250	1.240	1.240	1.222	38,000
2024-03-20	1.220	1.250	1.220	1.250	1.232	104,000
2024-03-19	1.230	1.230	1.230	1.230	1.212	0
2024-03-18	1.250	1.250	1.230	1.240	1.222	120,000
2024-03-15	1.210	1.210	1.210	1.210	1.193	80,000
2024-03-14	1.200	1.200	1.200	1.200	1.183	18,000
2024-03-13	1.200	1.220	1.160	1.180	1.163	298,000
2024-03-12	1.220	1.220	1.220	1.220	1.202	78,000
2024-03-11	1.220	1.220	1.220	1.220	1.202	0
2024-03-08	1.190	1.230	1.180	1.220	1.202	22,000
2024-03-07	1.220	1.230	1.220	1.230	1.212	26,000
2024-03-06	1.200	1.250	1.180	1.230	1.212	48,000
2024-03-05	1.210	1.210	1.210	1.210	1.193	0
2024-03-04	1.210	1.210	1.210	1.210	1.193	0
2024-03-01	1.210	1.220	1.190	1.210	1.193	220,000
2024-02-29	1.230	1.230	1.220	1.220	1.202	10,000
2024-02-28	1.240	1.250	1.230	1.230	1.212	66,000
2024-02-27	1.200	1.310	1.190	1.240	1.222	562,000
2024-02-26	1.190	1.200	1.180	1.200	1.183	70,000
2024-02-23	1.200	1.220	1.200	1.200	1.183	528,000
2024-02-22	1.130	1.250	1.130	1.170	1.153	468,000
2024-02-21	1.130	1.140	1.130	1.130	1.114	46,000
2024-02-20	1.110	1.110	1.110	1.110	1.094	60,000
2024-02-19	1.100	1.100	1.100	1.100	1.084	0
2024-02-16	1.080	1.100	1.070	1.100	1.084	132,000

← NewerPage 11 of 21 · 1,229 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.