On Time Logistics Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	2.160	2.180	2.130	2.140	2.064	78,000
2023-02-22	2.150	2.180	2.150	2.160	2.083	100,000
2023-02-21	2.170	2.180	2.170	2.180	2.103	30,000
2023-02-20	2.190	2.190	2.160	2.160	2.083	44,000
2023-02-17	2.200	2.200	2.200	2.200	2.122	38,000
2023-02-16	2.230	2.230	2.200	2.200	2.122	156,000
2023-02-15	2.330	2.330	2.160	2.160	2.083	118,000
2023-02-14	2.330	2.380	2.290	2.320	2.238	88,000
2023-02-13	2.200	2.420	2.120	2.400	2.315	1,424,000
2023-02-10	2.200	2.250	2.200	2.220	2.141	122,000
2023-02-09	2.250	2.250	2.200	2.200	2.122	71,724
2023-02-08	2.180	2.240	2.180	2.240	2.161	130,000
2023-02-07	2.150	2.220	2.150	2.180	2.103	80,000
2023-02-06	2.170	2.200	2.160	2.200	2.122	156,000
2023-02-03	2.240	2.250	2.200	2.220	2.141	58,000
2023-02-02	2.250	2.250	2.230	2.250	2.170	236,000
2023-02-01	2.140	2.260	2.140	2.230	2.151	322,000
2023-01-31	2.200	2.200	2.130	2.140	2.064	234,000
2023-01-30	2.280	2.280	2.190	2.200	2.122	590,000
2023-01-27	2.310	2.310	2.280	2.280	2.199	178,000
2023-01-26	2.340	2.350	2.290	2.310	2.228	432,000
2023-01-20	2.250	2.350	2.250	2.340	2.257	336,000
2023-01-19	2.200	2.250	2.190	2.250	2.170	112,000
2023-01-18	2.220	2.230	2.210	2.210	2.132	78,000
2023-01-17	2.210	2.230	2.200	2.220	2.141	130,000
2023-01-16	2.210	2.250	2.190	2.210	2.132	474,000
2023-01-13	2.300	2.300	2.190	2.270	2.190	486,000
2023-01-12	2.320	2.320	2.260	2.290	2.209	210,000
2023-01-11	2.310	2.380	2.280	2.320	2.238	834,000
2023-01-10	2.750	2.750	2.250	2.310	2.228	3,920,000
2023-01-09	2.500	2.790	2.470	2.750	2.653	1,854,000
2023-01-06	2.500	2.550	2.430	2.430	2.344	426,000
2023-01-05	2.450	2.540	2.410	2.500	2.411	516,000
2023-01-04	2.340	2.480	2.320	2.450	2.363	190,000
2023-01-03	2.360	2.420	2.340	2.340	2.257	398,000
2022-12-30	2.350	2.390	2.350	2.380	2.296	34,000
2022-12-29	2.400	2.400	2.350	2.350	2.267	203,000
2022-12-28	2.380	2.420	2.370	2.420	2.334	234,000
2022-12-23	2.460	2.490	2.410	2.410	2.325	56,000
2022-12-22	2.400	2.490	2.400	2.460	2.373	222,000
2022-12-21	2.360	2.380	2.360	2.380	2.296	34,000
2022-12-20	2.460	2.460	2.350	2.360	2.276	178,000
2022-12-19	2.530	2.530	2.420	2.420	2.334	236,000
2022-12-16	2.370	2.550	2.370	2.460	2.373	324,000
2022-12-15	2.580	2.580	2.400	2.430	2.344	586,000
2022-12-14	2.640	2.740	2.580	2.590	2.498	348,000
2022-12-13	2.660	2.760	2.640	2.640	2.546	1,228,000
2022-12-12	2.560	2.670	2.560	2.640	2.546	614,000
2022-12-09	2.460	2.650	2.450	2.550	2.460	3,494,000
2022-12-08	2.310	2.530	2.300	2.430	2.344	1,910,000
2022-12-07	2.100	2.310	2.100	2.270	2.190	1,106,000
2022-12-06	2.110	2.170	2.080	2.130	2.055	472,000
2022-12-05	2.020	2.190	2.020	2.120	2.045	538,000
2022-12-02	1.960	2.070	1.920	2.020	1.948	172,000
2022-12-01	2.050	2.090	1.950	2.000	1.929	212,000
2022-11-30	2.010	2.060	2.010	2.040	1.968	92,000
2022-11-29	1.960	2.060	1.950	2.020	1.948	310,000
2022-11-28	2.020	2.020	1.920	1.950	1.881	476,000
2022-11-25	1.970	2.100	1.930	2.030	1.958	468,000
2022-11-24	1.900	1.940	1.900	1.930	1.862	206,000

← NewerPage 16 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.