On Time Logistics Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	1.080	1.100	1.070	1.090	1.090	270,000
2026-01-27	1.070	1.100	1.070	1.100	1.100	12,000
2026-01-26	1.060	1.120	1.060	1.100	1.100	322,000
2026-01-23	1.100	1.100	1.100	1.100	1.100	46,000
2026-01-22	1.110	1.110	1.090	1.100	1.100	76,000
2026-01-21	1.100	1.100	1.080	1.100	1.100	46,000
2026-01-20	1.120	1.120	1.080	1.100	1.100	59,000
2026-01-19	1.100	1.140	1.100	1.110	1.110	364,000
2026-01-16	1.090	1.120	1.080	1.090	1.090	184,000
2026-01-15	1.070	1.090	1.060	1.090	1.090	94,000
2026-01-14	1.120	1.120	1.060	1.090	1.090	204,000
2026-01-13	1.090	1.090	1.090	1.090	1.090	40,000
2026-01-12	1.060	1.090	1.060	1.090	1.090	276,000
2026-01-09	1.070	1.080	1.050	1.080	1.080	176,000
2026-01-08	1.060	1.080	1.060	1.070	1.070	164,000
2026-01-07	1.090	1.090	1.080	1.080	1.080	238,000
2026-01-06	1.070	1.090	1.070	1.090	1.090	46,000
2026-01-05	1.080	1.130	1.050	1.090	1.090	530,000
2026-01-02	1.050	1.080	1.050	1.080	1.080	4,000
2025-12-31	1.080	1.090	1.080	1.090	1.090	14,000
2025-12-30	1.100	1.110	1.090	1.090	1.090	100,000
2025-12-29	1.060	1.100	1.060	1.070	1.070	284,000
2025-12-24	1.030	1.060	1.030	1.060	1.060	78,000
2025-12-23	1.010	1.050	1.010	1.020	1.020	88,000
2025-12-22	1.010	1.030	1.010	1.010	1.010	48,000
2025-12-19	1.050	1.050	1.010	1.010	1.010	24,000
2025-12-18	1.010	1.020	1.010	1.020	1.020	124,000
2025-12-17	1.000	1.010	1.000	1.010	1.010	116,000
2025-12-16	1.000	1.010	1.000	1.010	1.010	46,000
2025-12-15	1.030	1.030	1.030	1.030	1.030	2,000
2025-12-12	1.020	1.030	1.020	1.030	1.030	30,000
2025-12-11	1.000	1.010	0.990	1.010	1.010	94,000
2025-12-10	1.020	1.020	1.020	1.020	1.020	72,000
2025-12-09	1.020	1.020	1.020	1.020	1.020	46,000
2025-12-08	1.030	1.030	1.030	1.030	1.030	4,000
2025-12-05	1.050	1.050	1.030	1.040	1.040	12,000
2025-12-04	1.020	1.020	1.010	1.020	1.020	44,000
2025-12-03	1.050	1.100	0.980	1.000	1.000	586,000
2025-12-02	1.070	1.070	1.050	1.050	1.050	150,000
2025-12-01	1.070	1.070	1.050	1.050	1.050	34,000
2025-11-28	1.050	1.070	1.050	1.070	1.070	180,000
2025-11-27	1.070	1.070	1.070	1.070	1.070	38,000
2025-11-26	1.060	1.070	1.060	1.070	1.070	278,000
2025-11-25	1.100	1.100	1.080	1.090	1.090	508,000
2025-11-24	1.090	1.100	1.090	1.100	1.100	58,000
2025-11-21	1.100	1.100	1.090	1.090	1.090	304,000
2025-11-20	1.100	1.100	1.100	1.100	1.100	108,000
2025-11-19	1.090	1.100	1.090	1.100	1.100	134,000
2025-11-18	1.090	1.090	1.090	1.090	1.090	128,000
2025-11-17	1.100	1.110	1.100	1.100	1.100	210,000
2025-11-14	1.100	1.100	1.090	1.100	1.100	70,000
2025-11-13	1.100	1.100	1.090	1.090	1.090	118,000
2025-11-12	1.090	1.110	1.090	1.100	1.100	386,000
2025-11-11	1.100	1.110	1.100	1.100	1.100	56,000
2025-11-10	1.090	1.100	1.090	1.100	1.100	56,000
2025-11-07	1.110	1.110	1.100	1.110	1.110	52,000
2025-11-06	1.090	1.110	1.090	1.110	1.110	90,000
2025-11-05	1.100	1.100	1.100	1.100	1.100	22,000
2025-11-04	1.090	1.120	1.090	1.090	1.090	44,000
2025-11-03	1.120	1.120	1.090	1.090	1.090	118,000

← NewerPage 4 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.