On Time Logistics Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	2.500	2.550	2.500	2.530	2.372	176,000
2022-03-02	2.530	2.540	2.500	2.500	2.344	158,000
2022-03-01	2.620	2.620	2.510	2.590	2.428	152,000
2022-02-28	2.630	2.690	2.580	2.630	2.466	94,000
2022-02-25	2.620	2.660	2.620	2.630	2.466	94,000
2022-02-24	2.720	2.720	2.600	2.620	2.456	236,000
2022-02-23	2.710	2.770	2.710	2.750	2.578	14,000
2022-02-22	2.780	2.780	2.690	2.720	2.550	96,000
2022-02-21	2.850	2.850	2.700	2.780	2.606	98,000
2022-02-18	2.780	2.820	2.780	2.810	2.635	112,000
2022-02-17	2.800	2.830	2.770	2.780	2.606	126,000
2022-02-16	2.900	2.900	2.780	2.790	2.616	158,000
2022-02-15	2.760	2.780	2.710	2.720	2.550	230,000
2022-02-14	2.800	2.800	2.720	2.740	2.569	234,000
2022-02-11	2.850	2.850	2.770	2.800	2.625	284,000
2022-02-10	2.800	2.820	2.790	2.820	2.644	292,000
2022-02-09	2.820	2.840	2.800	2.820	2.644	268,000
2022-02-08	2.840	2.850	2.810	2.810	2.635	124,000
2022-02-07	2.840	2.850	2.840	2.850	2.672	96,000
2022-02-04	2.890	2.900	2.820	2.840	2.663	198,000
2022-01-31	2.760	2.790	2.760	2.770	2.597	36,000
2022-01-28	2.810	2.810	2.570	2.710	2.541	792,000
2022-01-27	2.880	2.890	2.810	2.880	2.700	296,000
2022-01-26	2.900	2.920	2.850	2.890	2.710	300,000
2022-01-25	2.880	2.930	2.860	2.870	2.691	290,000
2022-01-24	2.920	2.930	2.880	2.930	2.747	112,000
2022-01-21	2.930	2.970	2.900	2.920	2.738	128,000
2022-01-20	2.960	3.000	2.910	2.930	2.747	312,000
2022-01-19	2.980	3.040	2.950	2.960	2.775	190,000
2022-01-18	2.970	2.970	2.920	2.930	2.747	74,000
2022-01-17	2.910	2.980	2.910	2.970	2.785	192,000
2022-01-14	3.000	3.000	2.940	2.950	2.766	308,000
2022-01-13	3.150	3.150	3.030	3.030	2.841	597,000
2022-01-12	3.150	3.300	3.150	3.150	2.953	1,666,000
2022-01-11	2.920	3.120	2.910	3.100	2.906	2,480,000
2022-01-10	2.800	2.870	2.800	2.800	2.625	316,000
2022-01-07	2.800	2.890	2.800	2.840	2.663	472,000
2022-01-06	2.760	2.850	2.720	2.800	2.625	728,000
2022-01-05	2.850	2.850	2.830	2.830	2.653	134,000
2022-01-04	2.860	2.900	2.860	2.900	2.719	230,000
2022-01-03	2.910	2.920	2.850	2.860	2.681	306,000
2021-12-31	2.910	2.940	2.910	2.910	2.728	84,000
2021-12-30	2.840	2.890	2.810	2.870	2.691	248,000
2021-12-29	3.000	3.000	2.840	2.880	2.700	134,000
2021-12-28	2.980	2.980	2.920	2.930	2.747	68,500
2021-12-24	2.950	2.980	2.900	2.980	2.794	58,000
2021-12-23	2.930	2.960	2.930	2.950	2.766	92,000
2021-12-22	2.950	2.990	2.920	2.930	2.747	32,000
2021-12-21	2.880	2.900	2.850	2.880	2.700	164,000
2021-12-20	2.920	2.950	2.800	2.820	2.644	480,000
2021-12-17	3.000	3.000	2.950	2.980	2.794	338,000
2021-12-16	2.980	3.070	2.910	3.070	2.878	458,000
2021-12-15	3.040	3.060	2.980	3.020	2.831	186,000
2021-12-14	3.070	3.100	3.040	3.040	2.850	84,000
2021-12-13	3.080	3.110	3.030	3.070	2.878	214,000
2021-12-10	3.150	3.150	3.080	3.080	2.888	212,000
2021-12-09	3.180	3.220	3.120	3.160	2.963	378,000
2021-12-08	3.030	3.250	3.030	3.150	2.953	522,000
2021-12-07	3.100	3.100	3.000	3.030	2.841	272,000
2021-12-06	3.150	3.150	3.010	3.010	2.822	364,000

← NewerPage 20 of 21 · 1,235 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.