On Time Logistics Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	1.340	1.340	1.280	1.290	1.290	308,000
2025-08-04	1.320	1.330	1.260	1.320	1.320	656,000
2025-08-01	1.300	1.390	1.300	1.320	1.320	1,394,000
2025-07-31	1.350	1.350	1.250	1.290	1.290	848,000
2025-07-30	1.230	1.400	1.230	1.320	1.320	1,982,000
2025-07-29	1.230	1.230	1.220	1.220	1.220	20,000
2025-07-28	1.230	1.260	1.220	1.230	1.230	270,000
2025-07-25	1.210	1.230	1.210	1.230	1.230	360,000
2025-07-24	1.180	1.230	1.180	1.230	1.230	350,000
2025-07-23	1.180	1.230	1.170	1.180	1.180	582,000
2025-07-22	1.150	1.180	1.130	1.170	1.170	400,000
2025-07-21	1.150	1.170	1.150	1.160	1.160	188,000
2025-07-18	1.140	1.170	1.140	1.170	1.170	282,000
2025-07-17	1.150	1.170	1.110	1.140	1.140	1,038,000
2025-07-16	1.130	1.150	1.130	1.140	1.140	148,000
2025-07-15	1.170	1.170	1.150	1.160	1.160	136,000
2025-07-14	1.150	1.150	1.150	1.150	1.150	46,000
2025-07-11	1.140	1.170	1.120	1.150	1.150	640,000
2025-07-10	1.120	1.130	1.090	1.110	1.110	249,000
2025-07-09	1.080	1.120	1.080	1.100	1.100	142,000
2025-07-08	1.080	1.100	1.070	1.090	1.090	80,000
2025-07-07	1.070	1.090	1.070	1.080	1.080	36,000
2025-07-04	1.070	1.090	1.060	1.060	1.060	274,000
2025-07-03	1.090	1.090	1.070	1.070	1.070	142,000
2025-07-02	1.130	1.130	1.110	1.110	1.110	146,000
2025-06-30	1.100	1.100	1.060	1.070	1.070	216,000
2025-06-27	1.110	1.110	1.100	1.100	1.100	170,000
2025-06-26	1.090	1.120	1.090	1.110	1.110	222,000
2025-06-25	1.100	1.120	1.100	1.120	1.120	100,000
2025-06-24	1.100	1.100	1.100	1.100	1.100	32,000
2025-06-23	1.100	1.100	1.100	1.100	1.100	42,000
2025-06-20	1.110	1.110	1.110	1.110	1.110	40,000
2025-06-19	1.100	1.100	1.100	1.100	1.100	118,000
2025-06-18	1.080	1.180	1.080	1.120	1.120	190,000
2025-06-17	1.130	1.130	1.100	1.100	1.100	114,000
2025-06-16	1.110	1.180	1.100	1.130	1.130	606,000
2025-06-13	1.070	1.100	1.060	1.100	1.100	154,000
2025-06-12	1.090	1.110	1.060	1.080	1.080	134,000
2025-06-11	1.070	1.110	1.070	1.090	1.090	600,000
2025-06-10	1.030	1.050	1.030	1.050	1.050	122,000
2025-06-09	1.030	1.030	1.020	1.030	1.030	148,000
2025-06-06	1.030	1.040	1.030	1.040	1.040	42,000
2025-06-05	1.050	1.060	1.020	1.030	1.030	174,000
2025-06-04	1.040	1.040	1.030	1.030	1.030	52,000
2025-06-03	1.030	1.030	1.030	1.030	1.030	96,000
2025-06-02	1.020	1.030	1.020	1.030	1.030	78,000
2025-05-30	1.040	1.040	1.020	1.020	1.020	26,000
2025-05-29	1.050	1.050	1.050	1.050	1.050	48,000
2025-05-28	1.040	1.040	1.040	1.040	1.040	56,000
2025-05-27	1.040	1.040	1.040	1.040	1.040	226,000
2025-05-26	1.040	1.040	1.010	1.040	1.040	58,000
2025-05-23	1.040	1.040	1.030	1.030	1.030	124,000
2025-05-22	1.040	1.040	1.030	1.030	1.030	167,000
2025-05-21	1.060	1.080	1.050	1.050	1.050	114,000
2025-05-20	1.050	1.080	1.040	1.080	1.080	158,000
2025-05-19	1.060	1.070	1.050	1.050	1.050	112,000
2025-05-16	1.070	1.090	1.060	1.080	1.080	272,000
2025-05-15	1.190	1.190	1.060	1.070	1.070	1,272,000
2025-05-14	1.050	1.100	1.050	1.100	1.100	592,000
2025-05-13	1.050	1.050	1.030	1.050	1.050	76,000

← NewerPage 6 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.