On Time Logistics Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	2.400	2.430	2.380	2.380	2.296	94,000
2022-08-26	2.370	2.440	2.370	2.440	2.354	130,000
2022-08-25	2.360	2.420	2.360	2.380	2.296	86,000
2022-08-24	2.390	2.390	2.390	2.390	2.305	80,000
2022-08-23	2.350	2.440	2.350	2.430	2.344	84,000
2022-08-22	2.360	2.400	2.360	2.380	2.296	54,000
2022-08-19	2.380	2.410	2.360	2.360	2.276	144,000
2022-08-18	2.410	2.420	2.370	2.370	2.286	76,000
2022-08-17	2.380	2.440	2.380	2.380	2.296	136,000
2022-08-16	2.380	2.390	2.380	2.380	2.296	34,000
2022-08-15	2.420	2.450	2.410	2.420	2.334	38,000
2022-08-12	2.450	2.450	2.390	2.410	2.325	70,000
2022-08-11	2.400	2.470	2.380	2.470	2.382	136,000
2022-08-10	2.400	2.420	2.330	2.400	2.315	138,000
2022-08-09	2.390	2.450	2.390	2.400	2.315	82,000
2022-08-08	2.420	2.420	2.390	2.390	2.305	74,000
2022-08-05	2.430	2.440	2.420	2.420	2.334	114,000
2022-08-04	2.470	2.490	2.400	2.400	2.315	108,000
2022-08-03	2.370	2.500	2.360	2.430	2.344	182,000
2022-08-02	2.460	2.460	2.360	2.440	2.354	336,000
2022-08-01	2.490	2.490	2.460	2.460	2.373	52,000
2022-07-29	2.550	2.590	2.480	2.490	2.402	358,000
2022-07-28	2.560	2.620	2.560	2.590	2.498	56,000
2022-07-27	2.590	2.630	2.540	2.560	2.469	128,000
2022-07-26	2.640	2.640	2.520	2.590	2.498	508,000
2022-07-25	2.530	2.680	2.530	2.640	2.546	762,005
2022-07-22	2.500	2.560	2.500	2.560	2.469	378,000
2022-07-21	2.600	2.640	2.580	2.580	2.489	158,000
2022-07-20	2.640	2.650	2.570	2.630	2.537	192,000
2022-07-19	2.530	2.630	2.510	2.620	2.527	514,000
2022-07-18	2.470	2.520	2.450	2.490	2.402	162,000
2022-07-15	2.550	2.600	2.470	2.470	2.382	516,000
2022-07-14	2.570	2.600	2.540	2.550	2.460	108,000
2022-07-13	2.510	2.650	2.460	2.590	2.498	540,000
2022-07-12	2.520	2.550	2.470	2.550	2.460	374,000
2022-07-11	2.520	2.580	2.510	2.520	2.431	176,000
2022-07-08	2.750	2.770	2.550	2.560	2.469	796,000
2022-07-07	2.470	2.470	2.450	2.460	2.373	76,000
2022-07-06	2.530	2.530	2.460	2.510	2.421	301,724
2022-07-05	2.550	2.650	2.520	2.530	2.440	208,000
2022-07-04	2.600	2.600	2.500	2.590	2.498	266,000
2022-06-30	2.640	2.700	2.600	2.600	2.508	442,000
2022-06-29	2.580	2.700	2.470	2.680	2.585	976,000
2022-06-28	2.420	2.680	2.410	2.580	2.489	1,132,000
2022-06-27	2.400	2.510	2.350	2.440	2.354	748,000
2022-06-24	2.340	2.380	2.330	2.330	2.247	230,000
2022-06-23	2.360	2.370	2.300	2.340	2.257	124,000
2022-06-22	2.400	2.400	2.350	2.350	2.267	420,000
2022-06-21	2.400	2.420	2.350	2.400	2.315	364,000
2022-06-20	2.400	2.420	2.320	2.400	2.315	194,000
2022-06-17	2.400	2.400	2.300	2.400	2.315	504,000
2022-06-16	2.230	2.400	2.220	2.400	2.315	1,220,000
2022-06-15	2.250	2.320	2.250	2.320	2.175	164,000
2022-06-14	2.360	2.360	2.280	2.310	2.166	282,000
2022-06-13	2.280	2.400	2.180	2.380	2.231	784,000
2022-06-10	2.310	2.330	2.280	2.290	2.147	364,000
2022-06-09	2.310	2.350	2.300	2.310	2.166	190,000
2022-06-08	2.320	2.350	2.300	2.310	2.166	192,000
2022-06-07	2.290	2.330	2.280	2.290	2.147	456,000
2022-06-06	2.350	2.350	2.260	2.290	2.147	40,000

← NewerPage 18 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.