On Time Logistics Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.390	1.410	1.390	1.410	1.410	78,000
2026-04-29	1.350	1.390	1.350	1.380	1.380	128,000
2026-04-28	1.300	1.350	1.300	1.350	1.350	262,000
2026-04-27	1.410	1.410	1.250	1.300	1.300	1,224,000
2026-04-24	1.440	1.440	1.420	1.420	1.420	42,000
2026-04-23	1.440	1.440	1.440	1.440	1.440	22,000
2026-04-22	1.470	1.470	1.440	1.440	1.440	258,000
2026-04-21	1.440	1.470	1.440	1.470	1.470	222,000
2026-04-20	1.400	1.440	1.400	1.440	1.440	418,000
2026-04-17	1.430	1.440	1.430	1.430	1.430	236,000
2026-04-16	1.420	1.460	1.420	1.440	1.440	70,000
2026-04-15	1.500	1.500	1.420	1.420	1.420	124,000
2026-04-14	1.460	1.520	1.460	1.490	1.490	22,000
2026-04-13	1.450	1.460	1.440	1.450	1.450	100,000
2026-04-10	1.450	1.460	1.450	1.450	1.450	96,000
2026-04-09	1.530	1.560	1.400	1.440	1.440	606,000
2026-04-08	1.420	1.600	1.420	1.570	1.570	2,052,000
2026-04-02	1.350	1.420	1.300	1.420	1.420	424,000
2026-04-01	1.350	1.450	1.300	1.390	1.390	676,000
2026-03-31	1.310	1.330	1.300	1.300	1.300	166,000
2026-03-30	1.300	1.310	1.270	1.290	1.290	94,000
2026-03-27	1.300	1.360	1.300	1.300	1.300	336,000
2026-03-26	1.310	1.310	1.300	1.310	1.310	118,000
2026-03-25	1.330	1.350	1.300	1.300	1.300	610,000
2026-03-24	1.290	1.350	1.290	1.350	1.350	122,000
2026-03-23	1.330	1.350	1.250	1.290	1.290	540,000
2026-03-20	1.330	1.370	1.320	1.330	1.330	158,000
2026-03-19	1.330	1.360	1.330	1.340	1.340	102,000
2026-03-18	1.340	1.430	1.340	1.380	1.380	318,000
2026-03-17	1.370	1.370	1.340	1.340	1.340	372,000
2026-03-16	1.350	1.400	1.340	1.360	1.360	536,000
2026-03-13	1.400	1.420	1.360	1.380	1.380	462,000
2026-03-12	1.330	1.330	1.300	1.330	1.330	574,000
2026-03-11	1.360	1.360	1.300	1.320	1.320	278,000
2026-03-10	1.320	1.380	1.310	1.360	1.360	114,000
2026-03-09	1.420	1.420	1.330	1.380	1.380	808,000
2026-03-06	1.440	1.470	1.410	1.420	1.420	524,000
2026-03-05	1.380	1.450	1.380	1.440	1.440	676,000
2026-03-04	1.360	1.420	1.320	1.350	1.350	820,000
2026-03-03	1.440	1.460	1.380	1.420	1.420	538,000
2026-03-02	1.380	1.490	1.310	1.420	1.420	1,580,000
2026-02-27	1.330	1.490	1.310	1.420	1.420	1,640,000
2026-02-26	1.230	1.410	1.230	1.360	1.360	3,834,000
2026-02-25	1.170	1.300	1.160	1.220	1.220	1,396,000
2026-02-24	1.160	1.200	1.150	1.170	1.170	368,000
2026-02-23	1.150	1.180	1.150	1.160	1.160	154,000
2026-02-20	1.170	1.180	1.150	1.150	1.150	432,000
2026-02-16	1.110	1.180	1.110	1.170	1.170	328,000
2026-02-13	1.090	1.140	1.080	1.110	1.110	462,000
2026-02-12	1.080	1.090	1.080	1.090	1.090	154,000
2026-02-11	1.110	1.110	1.090	1.090	1.090	86,000
2026-02-10	1.050	1.120	1.050	1.100	1.100	618,000
2026-02-09	1.050	1.130	1.000	1.070	1.070	1,514,000
2026-02-06	1.080	1.100	1.080	1.080	1.080	256,000
2026-02-05	1.090	1.090	1.080	1.080	1.080	230,000
2026-02-04	1.080	1.090	1.080	1.080	1.080	134,000
2026-02-03	1.060	1.080	1.050	1.080	1.080	82,000
2026-02-02	1.060	1.090	1.050	1.060	1.060	327,000
2026-01-30	1.070	1.090	1.070	1.090	1.090	54,000
2026-01-29	1.100	1.100	1.070	1.090	1.090	70,000

← NewerPage 3 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.