On Time Logistics Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	2.200	2.300	2.200	2.290	2.147	70,000
2022-06-01	2.260	2.330	2.260	2.300	2.156	126,000
2022-05-31	2.240	2.310	2.240	2.300	2.156	230,000
2022-05-30	2.230	2.270	2.220	2.240	2.100	138,000
2022-05-27	2.200	2.240	2.200	2.230	2.091	60,000
2022-05-26	2.180	2.200	2.180	2.200	2.063	16,000
2022-05-25	2.180	2.200	2.180	2.200	2.063	26,000
2022-05-24	2.210	2.210	2.180	2.180	2.044	110,000
2022-05-23	2.200	2.230	2.170	2.210	2.072	74,000
2022-05-20	2.200	2.200	2.180	2.180	2.044	106,000
2022-05-19	2.150	2.170	2.140	2.140	2.006	232,000
2022-05-18	2.170	2.230	2.160	2.170	2.034	262,000
2022-05-17	2.210	2.280	2.210	2.260	2.119	92,000
2022-05-16	2.210	2.210	2.200	2.210	2.072	20,000
2022-05-13	2.160	2.280	2.160	2.210	2.072	98,000
2022-05-12	2.200	2.250	2.180	2.190	2.053	110,000
2022-05-11	2.230	2.350	2.200	2.220	2.081	122,000
2022-05-10	2.160	2.290	2.110	2.230	2.091	294,000
2022-05-06	2.280	2.310	2.250	2.310	2.166	194,000
2022-05-05	2.180	2.320	2.140	2.310	2.166	350,000
2022-05-04	2.200	2.200	2.190	2.190	2.053	14,000
2022-05-03	2.240	2.240	2.210	2.210	2.072	86,000
2022-04-29	2.200	2.260	2.190	2.250	2.109	160,000
2022-04-28	2.280	2.340	2.200	2.200	2.063	524,000
2022-04-27	2.010	2.160	2.010	2.130	1.997	210,000
2022-04-26	2.100	2.190	2.100	2.120	1.988	238,000
2022-04-25	2.180	2.180	2.090	2.090	1.959	176,000
2022-04-22	2.180	2.260	2.180	2.200	2.063	66,000
2022-04-21	2.220	2.230	2.200	2.200	2.063	138,000
2022-04-20	2.250	2.260	2.230	2.230	2.091	96,000
2022-04-19	2.300	2.350	2.250	2.290	2.147	182,000
2022-04-14	2.300	2.350	2.280	2.320	2.175	144,000
2022-04-13	2.260	2.380	2.210	2.290	2.147	232,000
2022-04-12	2.210	2.280	2.210	2.260	2.119	380,000
2022-04-11	2.340	2.340	2.180	2.190	2.053	322,000
2022-04-08	2.220	2.280	2.220	2.250	2.109	308,000
2022-04-07	2.270	2.290	2.240	2.260	2.119	494,000
2022-04-06	2.250	2.450	2.250	2.300	2.156	522,000
2022-04-04	2.480	2.480	2.250	2.370	2.222	322,000
2022-04-01	2.330	2.400	2.270	2.350	2.203	256,000
2022-03-31	2.360	2.360	2.320	2.360	2.213	114,000
2022-03-30	2.340	2.390	2.330	2.370	2.222	266,000
2022-03-29	2.250	2.380	2.250	2.320	2.175	116,000
2022-03-28	2.230	2.310	2.230	2.270	2.128	26,000
2022-03-25	2.350	2.410	2.230	2.340	2.194	388,000
2022-03-24	2.250	2.440	2.250	2.360	2.213	600,000
2022-03-23	2.150	2.300	2.150	2.260	2.119	424,000
2022-03-22	2.090	2.160	2.090	2.130	1.997	110,000
2022-03-21	2.110	2.110	2.080	2.090	1.959	278,000
2022-03-18	2.130	2.210	2.090	2.120	1.988	436,000
2022-03-17	2.120	2.240	2.090	2.140	2.006	688,000
2022-03-16	1.980	2.060	1.910	2.040	1.913	356,000
2022-03-15	2.000	2.000	1.850	1.920	1.800	1,346,000
2022-03-14	2.100	2.130	2.000	2.030	1.903	514,000
2022-03-11	2.100	2.230	2.050	2.220	2.081	380,000
2022-03-10	2.140	2.250	2.140	2.200	2.063	240,000
2022-03-09	2.230	2.230	2.020	2.130	1.997	669,000
2022-03-08	2.300	2.300	2.200	2.250	2.109	359,000
2022-03-07	2.340	2.340	2.310	2.330	2.184	268,000
2022-03-04	2.500	2.500	2.400	2.410	2.259	222,000

← NewerPage 19 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.