On Time Logistics Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	1.730	1.730	1.700	1.700	1.640	116,000
2023-05-23	1.720	1.730	1.720	1.720	1.659	86,000
2023-05-22	1.750	1.750	1.710	1.710	1.649	52,000
2023-05-19	1.710	1.710	1.690	1.710	1.649	80,000
2023-05-18	1.680	1.720	1.680	1.710	1.649	76,000
2023-05-17	1.710	1.710	1.680	1.680	1.620	36,000
2023-05-16	1.710	1.740	1.700	1.740	1.678	130,000
2023-05-15	1.670	1.700	1.650	1.680	1.620	152,000
2023-05-12	1.740	1.740	1.700	1.700	1.640	68,000
2023-05-11	1.740	1.740	1.720	1.720	1.659	34,000
2023-05-10	1.720	1.730	1.720	1.730	1.669	50,000
2023-05-09	1.750	1.750	1.720	1.720	1.659	102,000
2023-05-08	1.780	1.780	1.740	1.750	1.688	136,000
2023-05-05	1.740	1.800	1.740	1.780	1.717	96,000
2023-05-04	1.770	1.770	1.770	1.770	1.707	0
2023-05-03	1.760	1.770	1.740	1.770	1.707	116,000
2023-05-02	1.760	1.790	1.750	1.790	1.727	26,000
2023-04-28	1.800	1.820	1.800	1.820	1.756	100,053
2023-04-27	1.810	1.890	1.780	1.830	1.765	66,000
2023-04-26	1.810	1.820	1.810	1.820	1.756	132,000
2023-04-25	1.810	1.820	1.800	1.800	1.736	124,000
2023-04-24	1.860	1.860	1.860	1.860	1.794	76,000
2023-04-21	1.930	1.930	1.860	1.860	1.794	84,000
2023-04-20	1.900	1.930	1.900	1.910	1.842	34,000
2023-04-19	1.950	1.950	1.910	1.950	1.881	48,000
2023-04-18	1.890	1.980	1.890	1.960	1.891	362,000
2023-04-17	1.860	1.870	1.820	1.850	1.784	46,000
2023-04-14	1.800	1.860	1.800	1.860	1.794	124,000
2023-04-13	1.760	1.850	1.760	1.830	1.765	150,000
2023-04-12	1.810	1.860	1.810	1.830	1.765	214,000
2023-04-11	1.880	1.900	1.800	1.810	1.746	872,000
2023-04-06	1.900	1.900	1.880	1.880	1.813	32,000
2023-04-04	1.940	1.940	1.900	1.900	1.833	12,000
2023-04-03	1.960	1.960	1.880	1.940	1.871	206,000
2023-03-31	1.970	1.980	1.920	1.960	1.891	220,000
2023-03-30	1.920	1.920	1.810	1.910	1.842	206,000
2023-03-29	1.890	1.960	1.850	1.950	1.881	238,000
2023-03-28	1.840	1.870	1.840	1.860	1.794	26,000
2023-03-27	1.900	1.900	1.800	1.880	1.813	202,000
2023-03-24	1.930	1.930	1.900	1.900	1.833	76,000
2023-03-23	1.890	1.940	1.870	1.870	1.804	162,000
2023-03-22	1.900	1.900	1.820	1.820	1.756	60,000
2023-03-21	1.870	1.880	1.870	1.880	1.813	22,000
2023-03-20	1.910	1.910	1.870	1.870	1.804	178,000
2023-03-17	1.980	2.030	1.820	1.910	1.842	210,000
2023-03-16	1.900	1.920	1.860	1.880	1.813	320,000
2023-03-15	1.950	1.960	1.950	1.960	1.891	52,000
2023-03-14	1.890	1.890	1.890	1.890	1.823	14,000
2023-03-13	1.900	1.960	1.900	1.910	1.842	54,000
2023-03-10	1.960	1.960	1.920	1.920	1.852	224,000
2023-03-09	2.000	2.000	1.960	1.960	1.891	54,000
2023-03-08	2.050	2.060	2.000	2.000	1.929	170,000
2023-03-07	2.030	2.120	2.030	2.060	1.987	244,000
2023-03-06	2.040	2.090	2.020	2.050	1.977	134,000
2023-03-03	2.040	2.050	2.040	2.040	1.968	72,000
2023-03-02	2.100	2.100	2.000	2.020	1.948	84,000
2023-03-01	2.090	2.140	2.090	2.110	2.035	30,000
2023-02-28	2.190	2.190	2.060	2.060	1.987	60,000
2023-02-27	2.100	2.100	2.060	2.060	1.987	132,000
2023-02-24	2.110	2.140	2.100	2.100	2.026	298,000

← NewerPage 15 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.