On Time Logistics Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	1.130	1.130	1.100	1.100	1.100	38,000
2025-10-30	1.130	1.140	1.090	1.100	1.100	248,000
2025-10-28	1.100	1.150	1.100	1.130	1.130	244,000
2025-10-27	1.100	1.110	1.090	1.110	1.110	64,000
2025-10-24	1.100	1.110	1.100	1.100	1.100	42,000
2025-10-23	1.130	1.130	1.100	1.110	1.110	74,000
2025-10-22	1.100	1.130	1.100	1.130	1.130	292,000
2025-10-21	1.130	1.130	1.100	1.130	1.130	244,000
2025-10-20	1.100	1.130	1.090	1.130	1.130	140,000
2025-10-17	1.090	1.100	1.090	1.100	1.100	148,000
2025-10-16	1.100	1.110	1.100	1.100	1.100	119,000
2025-10-15	1.100	1.100	1.080	1.080	1.080	142,000
2025-10-14	1.110	1.110	1.100	1.100	1.100	260,000
2025-10-13	1.110	1.120	1.080	1.110	1.110	324,000
2025-10-10	1.110	1.130	1.110	1.130	1.130	168,000
2025-10-09	1.110	1.130	1.110	1.120	1.120	224,000
2025-10-08	1.130	1.130	1.110	1.130	1.130	78,000
2025-10-06	1.110	1.140	1.110	1.140	1.140	112,000
2025-10-03	1.110	1.110	1.110	1.110	1.110	18,000
2025-10-02	1.110	1.130	1.100	1.120	1.120	248,000
2025-09-30	1.120	1.120	1.110	1.110	1.110	100,000
2025-09-29	1.110	1.130	1.110	1.130	1.130	68,000
2025-09-26	1.130	1.130	1.110	1.110	1.110	20,000
2025-09-25	1.130	1.150	1.120	1.130	1.130	80,000
2025-09-24	1.120	1.130	1.120	1.130	1.130	34,000
2025-09-23	1.120	1.120	1.110	1.120	1.120	18,000
2025-09-22	1.130	1.140	1.100	1.120	1.120	252,000
2025-09-19	1.150	1.150	1.140	1.140	1.140	140,000
2025-09-18	1.160	1.160	1.140	1.140	1.140	90,000
2025-09-17	1.150	1.160	1.130	1.150	1.150	88,000
2025-09-16	1.130	1.150	1.110	1.150	1.150	162,000
2025-09-15	1.160	1.160	1.110	1.160	1.160	1,188,000
2025-09-12	1.180	1.200	1.160	1.170	1.170	288,000
2025-09-11	1.200	1.200	1.180	1.190	1.190	222,000
2025-09-10	1.220	1.260	1.190	1.220	1.220	418,000
2025-09-09	1.220	1.260	1.200	1.250	1.250	226,000
2025-09-08	1.200	1.250	1.200	1.240	1.240	74,000
2025-09-05	1.200	1.230	1.180	1.210	1.210	266,000
2025-09-04	1.190	1.190	1.170	1.180	1.180	48,000
2025-09-03	1.210	1.210	1.160	1.190	1.190	182,000
2025-09-02	1.220	1.220	1.220	1.220	1.220	50,000
2025-09-01	1.270	1.280	1.210	1.220	1.220	948,000
2025-08-29	1.210	1.250	1.210	1.220	1.220	162,800
2025-08-28	1.200	1.230	1.200	1.200	1.200	262,000
2025-08-27	1.240	1.250	1.200	1.200	1.200	366,000
2025-08-26	1.260	1.260	1.220	1.220	1.220	298,000
2025-08-25	1.200	1.260	1.200	1.260	1.260	460,000
2025-08-22	1.210	1.210	1.190	1.190	1.190	506,000
2025-08-21	1.220	1.260	1.220	1.240	1.240	354,000
2025-08-20	1.180	1.210	1.180	1.210	1.210	284,100
2025-08-19	1.190	1.250	1.190	1.210	1.210	104,000
2025-08-18	1.200	1.260	1.190	1.250	1.250	706,100
2025-08-15	1.140	1.170	1.140	1.150	1.150	354,000
2025-08-14	1.170	1.190	1.120	1.140	1.140	520,000
2025-08-13	1.180	1.180	1.140	1.170	1.170	730,000
2025-08-12	1.270	1.270	1.120	1.190	1.190	1,010,000
2025-08-11	1.310	1.310	1.270	1.280	1.280	390,000
2025-08-08	1.290	1.310	1.280	1.310	1.310	150,000
2025-08-07	1.280	1.340	1.280	1.320	1.320	532,000
2025-08-06	1.280	1.290	1.270	1.280	1.280	146,000

← NewerPage 5 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.