On Time Logistics Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	1.400	1.410	1.390	1.410	1.390	190,000
2023-08-18	1.400	1.420	1.400	1.420	1.400	68,000
2023-08-17	1.410	1.440	1.400	1.440	1.419	136,000
2023-08-16	1.460	1.500	1.420	1.500	1.478	152,000
2023-08-15	1.500	1.550	1.500	1.500	1.478	110,000
2023-08-14	1.520	1.520	1.500	1.500	1.478	44,000
2023-08-11	1.560	1.570	1.550	1.560	1.537	38,000
2023-08-10	1.530	1.650	1.530	1.590	1.567	214,000
2023-08-09	1.540	1.540	1.510	1.540	1.518	64,000
2023-08-08	1.590	1.590	1.540	1.540	1.518	26,000
2023-08-07	1.600	1.600	1.600	1.600	1.577	100,000
2023-08-04	1.600	1.610	1.600	1.600	1.577	54,000
2023-08-03	1.620	1.620	1.610	1.610	1.587	40,000
2023-08-02	1.620	1.620	1.610	1.610	1.587	2,000
2023-08-01	1.600	1.640	1.600	1.620	1.597	62,000
2023-07-31	1.600	1.640	1.590	1.610	1.587	76,000
2023-07-28	1.560	1.600	1.550	1.600	1.577	166,000
2023-07-27	1.530	1.590	1.530	1.560	1.537	184,000
2023-07-26	1.540	1.540	1.520	1.520	1.498	26,000
2023-07-25	1.590	1.590	1.520	1.540	1.518	88,000
2023-07-24	1.490	1.490	1.490	1.490	1.468	34,000
2023-07-21	1.470	1.540	1.470	1.480	1.459	50,000
2023-07-20	1.470	1.470	1.470	1.470	1.449	10,000
2023-07-19	1.480	1.490	1.460	1.490	1.468	66,000
2023-07-18	1.500	1.500	1.460	1.490	1.468	364,000
2023-07-14	1.560	1.560	1.490	1.520	1.498	660,000
2023-07-13	1.550	1.600	1.520	1.590	1.567	136,000
2023-07-12	1.600	1.600	1.600	1.600	1.577	10,000
2023-07-11	1.600	1.610	1.600	1.600	1.577	108,000
2023-07-10	1.460	1.770	1.460	1.570	1.547	488,000
2023-07-07	1.500	1.520	1.400	1.450	1.429	108,000
2023-07-06	1.530	1.530	1.500	1.500	1.478	32,000
2023-07-05	1.530	1.530	1.520	1.530	1.508	48,000
2023-07-04	1.520	1.550	1.520	1.540	1.518	16,000
2023-07-03	1.500	1.560	1.500	1.560	1.537	76,000
2023-06-30	1.590	1.590	1.490	1.530	1.508	50,000
2023-06-29	1.550	1.550	1.550	1.550	1.528	20,000
2023-06-28	1.600	1.600	1.590	1.600	1.577	40,000
2023-06-27	1.620	1.620	1.580	1.600	1.577	42,000
2023-06-26	1.570	1.680	1.570	1.620	1.597	210,000
2023-06-23	1.590	1.590	1.550	1.550	1.528	28,000
2023-06-21	1.580	1.610	1.580	1.600	1.577	20,000
2023-06-20	1.740	1.740	1.640	1.640	1.616	80,000
2023-06-19	1.770	1.770	1.650	1.740	1.715	88,000
2023-06-16	1.640	1.770	1.640	1.770	1.744	314,000
2023-06-15	1.530	1.650	1.530	1.640	1.616	398,000
2023-06-14	1.620	1.620	1.540	1.550	1.495	192,000
2023-06-13	1.610	1.610	1.600	1.600	1.543	24,000
2023-06-12	1.600	1.620	1.580	1.620	1.563	16,000
2023-06-09	1.680	1.680	1.580	1.630	1.572	58,000
2023-06-08	1.580	1.680	1.560	1.680	1.620	282,000
2023-06-07	1.480	1.560	1.480	1.540	1.485	26,000
2023-06-06	1.600	1.600	1.580	1.580	1.524	2,000
2023-06-05	1.560	1.590	1.480	1.590	1.534	164,000
2023-06-02	1.690	1.690	1.570	1.580	1.524	92,000
2023-06-01	1.560	1.560	1.490	1.560	1.505	240,000
2023-05-31	1.580	1.580	1.550	1.570	1.514	94,000
2023-05-30	1.620	1.650	1.600	1.600	1.543	108,000
2023-05-29	1.650	1.660	1.650	1.650	1.592	68,000
2023-05-25	1.700	1.700	1.620	1.660	1.601	232,000

← NewerPage 14 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.