On Time Logistics Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	1.860	1.910	1.860	1.910	1.842	266,000
2022-11-22	1.910	1.910	1.860	1.860	1.794	62,000
2022-11-21	1.810	2.000	1.800	1.840	1.775	320,000
2022-11-18	1.880	1.880	1.840	1.850	1.784	330,000
2022-11-17	1.810	1.810	1.750	1.790	1.727	108,000
2022-11-16	1.890	1.890	1.800	1.820	1.756	86,000
2022-11-15	1.800	1.890	1.790	1.890	1.823	476,000
2022-11-14	1.820	1.840	1.780	1.780	1.717	206,000
2022-11-11	1.860	1.910	1.770	1.820	1.756	434,000
2022-11-10	1.830	1.860	1.800	1.860	1.794	52,000
2022-11-09	1.850	1.880	1.840	1.880	1.813	198,000
2022-11-08	1.810	1.850	1.760	1.850	1.784	230,000
2022-11-07	1.800	1.840	1.790	1.810	1.746	330,000
2022-11-04	1.650	1.850	1.610	1.790	1.727	260,000
2022-11-03	1.700	1.710	1.690	1.690	1.630	38,000
2022-11-02	1.700	1.730	1.700	1.730	1.669	10,000
2022-11-01	1.680	1.760	1.680	1.700	1.640	156,000
2022-10-31	1.660	1.760	1.600	1.760	1.698	50,000
2022-10-28	1.690	1.690	1.660	1.690	1.630	44,000
2022-10-27	1.630	1.770	1.630	1.710	1.649	198,000
2022-10-26	1.560	1.680	1.540	1.620	1.563	164,000
2022-10-25	1.500	1.560	1.450	1.560	1.505	178,000
2022-10-24	1.630	1.630	1.510	1.520	1.466	326,000
2022-10-21	1.670	1.670	1.660	1.660	1.601	50,000
2022-10-20	1.650	1.720	1.630	1.680	1.620	68,000
2022-10-19	1.650	1.780	1.630	1.650	1.592	182,000
2022-10-18	1.590	1.700	1.590	1.650	1.592	150,000
2022-10-17	1.420	1.620	1.420	1.590	1.534	96,000
2022-10-14	1.570	1.600	1.560	1.560	1.505	108,000
2022-10-13	1.600	1.600	1.560	1.560	1.505	56,000
2022-10-12	1.600	1.600	1.430	1.580	1.524	772,000
2022-10-11	1.750	1.750	1.560	1.600	1.543	162,000
2022-10-10	1.760	1.770	1.750	1.750	1.688	210,000
2022-10-07	1.800	1.800	1.750	1.760	1.698	152,000
2022-10-06	1.840	1.870	1.800	1.810	1.746	124,000
2022-10-05	1.750	1.840	1.740	1.840	1.775	276,000
2022-10-03	1.770	1.770	1.740	1.750	1.688	230,000
2022-09-30	1.800	1.800	1.780	1.790	1.727	100,000
2022-09-29	1.870	1.880	1.850	1.850	1.784	190,000
2022-09-28	1.930	1.930	1.850	1.870	1.804	158,000
2022-09-27	1.930	1.980	1.930	1.930	1.862	84,000
2022-09-26	1.930	1.930	1.900	1.930	1.862	120,000
2022-09-23	1.960	1.990	1.910	1.980	1.910	218,000
2022-09-22	2.010	2.010	2.000	2.000	1.929	20,000
2022-09-21	2.050	2.090	2.010	2.010	1.939	136,000
2022-09-20	2.060	2.070	2.060	2.070	1.997	42,000
2022-09-19	2.310	2.310	2.000	2.060	1.987	136,000
2022-09-16	2.200	2.200	2.200	2.200	2.122	30,000
2022-09-15	2.200	2.200	2.170	2.200	2.122	30,000
2022-09-14	2.260	2.270	2.200	2.200	2.122	58,000
2022-09-13	2.280	2.350	2.270	2.270	2.190	28,000
2022-09-09	2.250	2.320	2.250	2.310	2.228	56,000
2022-09-08	2.270	2.270	2.260	2.260	2.180	46,000
2022-09-07	2.270	2.280	2.270	2.270	2.190	130,000
2022-09-06	2.310	2.310	2.270	2.270	2.190	90,000
2022-09-05	2.310	2.330	2.310	2.310	2.228	80,000
2022-09-02	2.350	2.350	2.330	2.330	2.247	84,000
2022-09-01	2.360	2.360	2.350	2.350	2.267	82,000
2022-08-31	2.370	2.440	2.370	2.410	2.325	18,000
2022-08-30	2.380	2.380	2.370	2.370	2.286	86,000

← NewerPage 17 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.