On Time Logistics Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	1.300	1.300	1.290	1.300	1.281	12,000
2023-11-16	1.320	1.330	1.320	1.330	1.311	20,000
2023-11-15	1.350	1.350	1.280	1.310	1.291	54,000
2023-11-14	1.340	1.350	1.340	1.350	1.331	20,000
2023-11-13	1.340	1.340	1.340	1.340	1.321	80,000
2023-11-10	1.340	1.340	1.340	1.340	1.321	34,000
2023-11-09	1.320	1.390	1.320	1.350	1.331	126,000
2023-11-08	1.320	1.320	1.320	1.320	1.301	6,000
2023-11-07	1.300	1.320	1.290	1.320	1.301	28,000
2023-11-06	1.340	1.380	1.340	1.360	1.340	102,000
2023-11-03	1.350	1.360	1.330	1.360	1.340	62,000
2023-11-02	1.290	1.330	1.290	1.330	1.311	62,000
2023-11-01	1.330	1.330	1.300	1.300	1.281	64,000
2023-10-31	1.290	1.290	1.290	1.290	1.271	10,000
2023-10-30	1.290	1.350	1.280	1.290	1.271	402,000
2023-10-27	1.300	1.330	1.300	1.330	1.311	34,000
2023-10-26	1.270	1.350	1.270	1.320	1.301	48,000
2023-10-25	1.280	1.330	1.280	1.310	1.291	92,000
2023-10-24	1.260	1.270	1.260	1.270	1.252	90,000
2023-10-20	1.300	1.300	1.290	1.290	1.271	76,000
2023-10-19	1.310	1.320	1.310	1.320	1.301	48,000
2023-10-18	1.330	1.330	1.310	1.320	1.301	6,000
2023-10-17	1.320	1.330	1.320	1.330	1.311	8,000
2023-10-16	1.330	1.330	1.320	1.320	1.301	22,000
2023-10-13	1.330	1.330	1.330	1.330	1.311	68,000
2023-10-12	1.300	1.310	1.280	1.310	1.291	54,000
2023-10-11	1.310	1.340	1.310	1.330	1.311	88,000
2023-10-10	1.330	1.330	1.300	1.310	1.291	184,000
2023-10-09	1.330	1.330	1.300	1.300	1.281	54,000
2023-10-06	1.250	1.330	1.250	1.330	1.311	78,000
2023-10-05	1.240	1.250	1.240	1.250	1.232	34,000
2023-10-04	1.240	1.240	1.240	1.240	1.222	68,000
2023-10-03	1.250	1.250	1.240	1.240	1.222	192,000
2023-09-29	1.300	1.300	1.300	1.300	1.281	44,000
2023-09-28	1.270	1.300	1.260	1.270	1.252	140,000
2023-09-27	1.310	1.340	1.300	1.310	1.291	130,000
2023-09-26	1.330	1.330	1.310	1.310	1.291	44,000
2023-09-25	1.330	1.330	1.330	1.330	1.311	0
2023-09-22	1.310	1.340	1.300	1.340	1.321	96,000
2023-09-21	1.330	1.330	1.330	1.330	1.311	44,000
2023-09-20	1.280	1.340	1.280	1.340	1.321	74,000
2023-09-19	1.370	1.370	1.370	1.370	1.350	0
2023-09-18	1.360	1.370	1.340	1.370	1.350	46,000
2023-09-15	1.380	1.380	1.360	1.360	1.340	34,000
2023-09-14	1.400	1.400	1.380	1.380	1.360	40,000
2023-09-13	1.400	1.400	1.400	1.400	1.380	0
2023-09-12	1.420	1.420	1.380	1.400	1.380	64,000
2023-09-11	1.390	1.440	1.390	1.430	1.409	60,000
2023-09-07	1.440	1.440	1.400	1.400	1.380	82,000
2023-09-06	1.410	1.410	1.410	1.410	1.390	36,000
2023-09-05	1.420	1.430	1.410	1.430	1.409	108,000
2023-09-04	1.370	1.430	1.370	1.420	1.400	50,000
2023-08-31	1.490	1.490	1.350	1.450	1.429	352,000
2023-08-30	1.470	1.490	1.420	1.490	1.468	148,000
2023-08-29	1.390	1.480	1.390	1.470	1.449	252,000
2023-08-28	1.450	1.450	1.400	1.410	1.390	134,000
2023-08-25	1.400	1.400	1.370	1.370	1.350	136,000
2023-08-24	1.400	1.400	1.400	1.400	1.380	42,000
2023-08-23	1.400	1.400	1.400	1.400	1.380	42,000
2023-08-22	1.330	1.450	1.320	1.430	1.409	124,000

← NewerPage 13 of 21 · 1,235 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.