On Time Logistics Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	1.200	1.260	1.200	1.200	1.200	22,000
2026-07-28	1.150	1.150	1.150	1.150	1.150	10,000
2026-07-27	1.150	1.150	1.150	1.150	1.150	22,000
2026-07-24	1.150	1.150	1.150	1.150	1.150	34,000
2026-07-23	1.130	1.150	1.130	1.150	1.150	22,000
2026-07-22	1.200	1.200	1.200	1.200	1.200	102,000
2026-07-21	1.200	1.200	1.200	1.200	1.200	26,000
2026-07-20	1.190	1.190	1.190	1.190	1.190	36,000
2026-07-17	1.250	1.260	1.220	1.220	1.220	386,000
2026-07-16	1.210	1.220	1.210	1.210	1.210	26,000
2026-07-15	1.180	1.200	1.180	1.200	1.200	26,000
2026-07-14	1.150	1.200	1.150	1.200	1.200	84,000
2026-07-13	1.150	1.150	1.150	1.150	1.150	64,000
2026-07-10	1.100	1.150	1.050	1.150	1.150	146,000
2026-07-09	1.200	1.200	1.160	1.160	1.160	178,000
2026-07-08	1.130	1.240	1.100	1.130	1.130	4,000
2026-07-07	1.130	1.190	1.120	1.130	1.130	2,000
2026-07-06	1.120	1.120	1.120	1.120	1.120	4,000
2026-07-03	1.120	1.120	1.120	1.120	1.120	4,000
2026-07-02	1.180	1.180	1.080	1.120	1.120	252,000
2026-06-30	1.130	1.140	1.100	1.140	1.140	178,000
2026-06-29	1.170	1.170	1.120	1.120	1.120	54,000
2026-06-26	1.240	1.240	1.140	1.150	1.150	214,000
2026-06-25	1.200	1.240	1.200	1.240	1.240	142,000
2026-06-24	1.190	1.250	1.190	1.220	1.220	358,000
2026-06-23	1.370	1.370	1.300	1.300	1.300	256,000
2026-06-22	1.300	1.320	1.300	1.320	1.320	16,000
2026-06-18	1.390	1.390	1.350	1.370	1.370	288,000
2026-06-17	1.390	1.400	1.350	1.400	1.400	162,000
2026-06-16	1.420	1.430	1.420	1.420	1.420	49,000
2026-06-15	1.430	1.430	1.360	1.430	1.430	163,000
2026-06-12	1.410	1.450	1.380	1.430	1.430	84,000
2026-06-11	1.440	1.500	1.440	1.460	1.460	126,000
2026-06-10	1.490	1.490	1.440	1.440	1.440	348,000
2026-06-09	1.450	1.450	1.450	1.450	1.450	164,000
2026-06-08	1.440	1.470	1.440	1.450	1.450	174,000
2026-06-05	1.450	1.450	1.440	1.440	1.440	52,000
2026-06-04	1.450	1.450	1.410	1.440	1.440	92,000
2026-06-03	1.410	1.450	1.410	1.440	1.440	206,000
2026-06-02	1.410	1.450	1.400	1.440	1.440	70,000
2026-06-01	1.470	1.480	1.410	1.480	1.480	120,000
2026-05-29	1.470	1.480	1.470	1.470	1.470	130,000
2026-05-28	1.450	1.470	1.440	1.470	1.470	598,000
2026-05-27	1.410	1.450	1.400	1.420	1.420	184,000
2026-05-26	1.420	1.490	1.410	1.440	1.440	236,000
2026-05-22	1.420	1.440	1.420	1.440	1.440	162,000
2026-05-21	1.460	1.480	1.420	1.420	1.420	458,000
2026-05-20	1.460	1.460	1.440	1.460	1.460	142,000
2026-05-19	1.480	1.480	1.460	1.460	1.460	32,000
2026-05-18	1.480	1.480	1.480	1.480	1.480	54,000
2026-05-15	1.460	1.490	1.440	1.480	1.480	312,000
2026-05-14	1.430	1.500	1.430	1.460	1.460	116,000
2026-05-13	1.470	1.480	1.470	1.480	1.480	74,000
2026-05-12	1.470	1.500	1.450	1.470	1.470	424,000
2026-05-11	1.450	1.480	1.450	1.460	1.460	296,000
2026-05-08	1.420	1.480	1.370	1.450	1.450	239,706
2026-05-07	1.350	1.480	1.350	1.420	1.420	446,000
2026-05-06	1.400	1.420	1.400	1.420	1.420	156,000
2026-05-05	1.370	1.390	1.330	1.350	1.350	328,000
2026-05-04	1.410	1.410	1.410	1.410	1.410	44,000

← NewerPage 2 of 3 · 124 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.