On Time Logistics Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	1.080	1.100	1.070	1.100	1.084	132,000
2024-02-15	1.100	1.110	1.090	1.090	1.074	144,000
2024-02-14	1.110	1.110	1.070	1.090	1.074	54,000
2024-02-09	1.110	1.110	1.110	1.110	1.094	2,000
2024-02-08	1.150	1.150	1.100	1.100	1.084	68,000
2024-02-07	1.140	1.160	1.140	1.150	1.133	203,000
2024-02-06	1.130	1.130	1.130	1.130	1.114	62,000
2024-02-05	1.120	1.140	1.120	1.140	1.124	6,000
2024-02-02	1.150	1.150	1.150	1.150	1.133	10,000
2024-02-01	1.160	1.160	1.120	1.150	1.133	48,000
2024-01-31	1.160	1.160	1.160	1.160	1.143	40,000
2024-01-30	1.130	1.160	1.130	1.160	1.143	158,000
2024-01-29	1.150	1.170	1.120	1.170	1.153	220,000
2024-01-26	1.150	1.150	1.150	1.150	1.133	18,000
2024-01-25	1.170	1.170	1.120	1.150	1.133	358,000
2024-01-24	1.200	1.200	1.140	1.160	1.143	18,000
2024-01-23	1.230	1.230	1.200	1.200	1.183	4,000
2024-01-22	1.180	1.180	1.130	1.140	1.124	68,000
2024-01-19	1.240	1.240	1.170	1.200	1.183	350,000
2024-01-18	1.240	1.290	1.210	1.220	1.202	224,000
2024-01-17	1.290	1.290	1.230	1.240	1.222	204,000
2024-01-16	1.290	1.300	1.280	1.280	1.262	48,000
2024-01-15	1.280	1.310	1.270	1.290	1.271	422,000
2024-01-12	1.210	1.230	1.200	1.230	1.212	18,000
2024-01-11	1.210	1.210	1.200	1.210	1.193	10,000
2024-01-10	1.210	1.210	1.180	1.210	1.193	28,000
2024-01-09	1.210	1.210	1.210	1.210	1.193	24,000
2024-01-08	1.260	1.350	1.200	1.210	1.193	570,000
2024-01-05	1.270	1.290	1.270	1.290	1.271	86,000
2024-01-04	1.300	1.330	1.260	1.290	1.271	348,000
2024-01-03	1.290	1.290	1.290	1.290	1.271	158,000
2024-01-02	1.280	1.280	1.240	1.280	1.262	90,000
2023-12-29	1.280	1.280	1.280	1.280	1.262	30,000
2023-12-28	1.230	1.310	1.230	1.280	1.262	242,000
2023-12-27	1.200	1.230	1.170	1.230	1.212	104,000
2023-12-22	1.190	1.200	1.170	1.170	1.153	74,000
2023-12-21	1.200	1.200	1.190	1.190	1.173	112,000
2023-12-20	1.170	1.200	1.170	1.200	1.183	8,000
2023-12-19	1.160	1.170	1.160	1.170	1.153	4,000
2023-12-18	1.130	1.150	1.130	1.140	1.124	274,000
2023-12-15	1.180	1.180	1.170	1.180	1.163	130,000
2023-12-14	1.160	1.180	1.160	1.180	1.163	74,000
2023-12-13	1.180	1.180	1.180	1.180	1.163	12,000
2023-12-12	1.160	1.190	1.160	1.180	1.163	96,000
2023-12-11	1.160	1.160	1.160	1.160	1.143	30,000
2023-12-08	1.230	1.230	1.150	1.200	1.183	94,000
2023-12-07	1.170	1.200	1.110	1.200	1.183	268,000
2023-12-06	1.190	1.210	1.180	1.210	1.193	130,000
2023-12-05	1.210	1.220	1.190	1.220	1.202	30,000
2023-12-04	1.210	1.210	1.210	1.210	1.193	140,000
2023-12-01	1.210	1.220	1.210	1.210	1.193	74,000
2023-11-30	1.220	1.250	1.220	1.230	1.212	272,000
2023-11-29	1.220	1.220	1.220	1.220	1.202	32,000
2023-11-28	1.230	1.230	1.220	1.220	1.202	44,000
2023-11-27	1.220	1.230	1.220	1.230	1.212	72,000
2023-11-24	1.260	1.260	1.250	1.260	1.242	8,000
2023-11-23	1.280	1.290	1.250	1.290	1.271	96,000
2023-11-22	1.260	1.270	1.180	1.250	1.232	200,000
2023-11-21	1.310	1.320	1.220	1.300	1.281	120,000
2023-11-20	1.300	1.310	1.290	1.310	1.291	50,000

← NewerPage 12 of 21 · 1,230 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.