On Time Logistics Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 3.020 | 3.110 | 3.020 | 3.110 | 2.916 | 324,000 |
| 2021-12-02 | 3.070 | 3.100 | 3.010 | 3.040 | 2.850 | 214,000 |
| 2021-12-01 | 3.090 | 3.100 | 3.030 | 3.040 | 2.850 | 308,000 |
| 2021-11-30 | 3.080 | 3.090 | 3.030 | 3.040 | 2.850 | 428,000 |
| 2021-11-29 | 3.130 | 3.130 | 3.070 | 3.080 | 2.888 | 426,000 |
| 2021-11-26 | 3.200 | 3.200 | 3.090 | 3.130 | 2.935 | 336,000 |
| 2021-11-25 | 3.200 | 3.240 | 3.160 | 3.200 | 3.000 | 406,000 |
| 2021-11-24 | 3.210 | 3.340 | 3.160 | 3.180 | 2.981 | 814,000 |
| 2021-11-23 | 3.300 | 3.330 | 3.220 | 3.270 | 3.066 | 888,000 |
| 2021-11-22 | 3.680 | 3.720 | 3.300 | 3.400 | 3.188 | 3,202,000 |
| 2021-11-19 | 3.200 | 3.650 | 3.160 | 3.600 | 3.375 | 7,972,000 |
| 2021-11-18 | 3.110 | 3.260 | 3.090 | 3.200 | 3.000 | 1,104,000 |
| 2021-11-17 | 3.060 | 3.110 | 3.000 | 3.090 | 2.897 | 258,000 |
| 2021-11-16 | 3.100 | 3.100 | 3.050 | 3.060 | 2.869 | 386,000 |
| 2021-11-15 | 3.100 | 3.150 | 3.080 | 3.130 | 2.935 | 162,000 |
| 2021-11-12 | 3.140 | 3.190 | 3.010 | 3.160 | 2.963 | 582,000 |
| 2021-11-11 | 3.100 | 3.190 | 3.100 | 3.140 | 2.944 | 352,000 |
| 2021-11-10 | 3.030 | 3.120 | 3.020 | 3.110 | 2.916 | 208,000 |
| 2021-11-09 | 3.110 | 3.160 | 3.110 | 3.110 | 2.916 | 94,000 |
| 2021-11-08 | 3.250 | 3.260 | 3.080 | 3.100 | 2.906 | 204,000 |
| 2021-11-05 | 3.150 | 3.200 | 3.100 | 3.100 | 2.906 | 402,000 |
| 2021-11-04 | 3.310 | 3.330 | 3.150 | 3.290 | 3.085 | 304,000 |
| 2021-11-03 | 3.320 | 3.320 | 3.180 | 3.300 | 3.094 | 562,000 |
| 2021-11-02 | 3.380 | 3.430 | 3.280 | 3.310 | 3.103 | 496,000 |
| 2021-11-01 | 3.300 | 3.400 | 3.300 | 3.310 | 3.103 | 336,000 |
| 2021-10-29 | 3.280 | 3.380 | 3.280 | 3.350 | 3.141 | 394,000 |
| 2021-10-28 | 3.390 | 3.430 | 3.260 | 3.340 | 3.131 | 490,500 |
| 2021-10-27 | 3.440 | 3.460 | 3.360 | 3.390 | 3.178 | 638,000 |
| 2021-10-26 | 3.460 | 3.600 | 3.380 | 3.520 | 3.300 | 1,039,400 |
| 2021-10-25 | 3.610 | 3.610 | 3.410 | 3.460 | 3.244 | 1,740,000 |
| 2021-10-22 | 3.580 | 3.730 | 3.450 | 3.610 | 3.385 | 2,552,600 |
| 2021-10-21 | 3.140 | 3.570 | 3.140 | 3.550 | 3.328 | 4,980,500 |
| 2021-10-20 | 3.130 | 3.160 | 3.100 | 3.140 | 2.944 | 240,000 |
| 2021-10-19 | 3.150 | 3.250 | 3.060 | 3.120 | 2.925 | 524,000 |
| 2021-10-18 | 3.010 | 3.190 | 3.010 | 3.170 | 2.972 | 764,000 |
← NewerPage 21 of 21 · 1,235 trading days
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.