On Time Logistics Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1.070 | 1.080 | 1.040 | 1.050 | 1.050 | 86,000 |
| 2025-05-09 | 1.050 | 1.070 | 1.050 | 1.070 | 1.070 | 106,000 |
| 2025-05-08 | 1.020 | 1.050 | 1.020 | 1.050 | 1.050 | 136,000 |
| 2025-05-07 | 1.050 | 1.060 | 1.050 | 1.060 | 1.060 | 42,000 |
| 2025-05-06 | 1.050 | 1.060 | 1.030 | 1.050 | 1.050 | 170,000 |
| 2025-05-02 | 1.010 | 1.050 | 1.010 | 1.050 | 1.050 | 88,000 |
| 2025-04-30 | 1.020 | 1.040 | 1.010 | 1.010 | 1.010 | 16,000 |
| 2025-04-29 | 1.040 | 1.040 | 1.020 | 1.020 | 1.020 | 126,000 |
| 2025-04-28 | 1.020 | 1.060 | 1.010 | 1.030 | 1.030 | 158,000 |
| 2025-04-25 | 1.040 | 1.060 | 1.030 | 1.050 | 1.050 | 84,000 |
| 2025-04-24 | 1.020 | 1.050 | 1.020 | 1.050 | 1.050 | 42,000 |
| 2025-04-23 | 1.030 | 1.050 | 1.020 | 1.050 | 1.050 | 76,000 |
| 2025-04-22 | 1.050 | 1.050 | 1.020 | 1.020 | 1.020 | 10,000 |
| 2025-04-17 | 1.040 | 1.050 | 1.020 | 1.040 | 1.040 | 60,000 |
| 2025-04-16 | 1.000 | 1.100 | 1.000 | 1.020 | 1.020 | 176,000 |
| 2025-04-15 | 1.020 | 1.050 | 1.020 | 1.050 | 1.050 | 174,000 |
| 2025-04-14 | 0.980 | 1.020 | 0.980 | 1.020 | 1.020 | 98,000 |
| 2025-04-11 | 1.020 | 1.050 | 0.960 | 0.980 | 0.980 | 212,000 |
| 2025-04-10 | 1.000 | 1.000 | 0.970 | 1.000 | 1.000 | 230,000 |
| 2025-04-09 | 1.000 | 1.030 | 0.970 | 1.000 | 1.000 | 1,212,000 |
| 2025-04-08 | 1.030 | 1.050 | 0.990 | 1.020 | 1.020 | 106,000 |
| 2025-04-07 | 1.100 | 1.100 | 1.010 | 1.030 | 1.030 | 1,618,000 |
| 2025-04-03 | 1.110 | 1.120 | 1.110 | 1.120 | 1.120 | 162,000 |
| 2025-04-02 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 64,000 |
| 2025-04-01 | 1.110 | 1.140 | 1.100 | 1.120 | 1.120 | 124,000 |
| 2025-03-31 | 1.140 | 1.150 | 1.110 | 1.120 | 1.120 | 242,000 |
| 2025-03-28 | 1.140 | 1.140 | 1.120 | 1.120 | 1.120 | 314,000 |
| 2025-03-27 | 1.140 | 1.140 | 1.130 | 1.140 | 1.140 | 118,000 |
| 2025-03-26 | 1.130 | 1.140 | 1.130 | 1.140 | 1.140 | 132,000 |
| 2025-03-25 | 1.150 | 1.150 | 1.120 | 1.120 | 1.120 | 248,000 |
| 2025-03-24 | 1.140 | 1.140 | 1.120 | 1.140 | 1.140 | 164,000 |
| 2025-03-21 | 1.110 | 1.130 | 1.100 | 1.130 | 1.130 | 80,000 |
| 2025-03-20 | 1.130 | 1.140 | 1.110 | 1.110 | 1.110 | 120,000 |
| 2025-03-19 | 1.100 | 1.120 | 1.100 | 1.120 | 1.120 | 100,000 |
| 2025-03-18 | 1.110 | 1.130 | 1.100 | 1.110 | 1.110 | 212,299 |
| 2025-03-17 | 1.110 | 1.140 | 1.100 | 1.110 | 1.110 | 202,000 |
| 2025-03-14 | 1.110 | 1.140 | 1.100 | 1.110 | 1.110 | 118,000 |
| 2025-03-13 | 1.110 | 1.130 | 1.100 | 1.110 | 1.110 | 112,000 |
| 2025-03-12 | 1.120 | 1.150 | 1.110 | 1.110 | 1.110 | 190,000 |
| 2025-03-11 | 1.090 | 1.130 | 1.090 | 1.120 | 1.120 | 288,000 |
| 2025-03-10 | 1.080 | 1.110 | 1.080 | 1.090 | 1.090 | 260,000 |
| 2025-03-07 | 1.090 | 1.090 | 1.080 | 1.080 | 1.080 | 94,000 |
| 2025-03-06 | 1.110 | 1.120 | 1.090 | 1.090 | 1.090 | 246,000 |
| 2025-03-05 | 1.130 | 1.130 | 1.100 | 1.110 | 1.110 | 176,000 |
| 2025-03-04 | 1.080 | 1.140 | 1.080 | 1.120 | 1.120 | 318,000 |
| 2025-03-03 | 1.100 | 1.100 | 1.080 | 1.090 | 1.090 | 112,000 |
| 2025-02-28 | 1.090 | 1.100 | 1.080 | 1.100 | 1.100 | 214,000 |
| 2025-02-27 | 1.120 | 1.120 | 1.100 | 1.120 | 1.120 | 278,000 |
| 2025-02-26 | 1.100 | 1.140 | 1.100 | 1.120 | 1.120 | 228,000 |
| 2025-02-25 | 1.120 | 1.140 | 1.120 | 1.120 | 1.120 | 124,000 |
| 2025-02-24 | 1.140 | 1.160 | 1.120 | 1.160 | 1.160 | 184,000 |
| 2025-02-21 | 1.160 | 1.180 | 1.140 | 1.160 | 1.160 | 218,000 |
| 2025-02-20 | 1.150 | 1.180 | 1.150 | 1.160 | 1.160 | 98,000 |
| 2025-02-19 | 1.170 | 1.190 | 1.160 | 1.160 | 1.160 | 303,000 |
| 2025-02-18 | 1.150 | 1.170 | 1.120 | 1.170 | 1.170 | 118,000 |
| 2025-02-17 | 1.200 | 1.200 | 1.100 | 1.150 | 1.150 | 370,000 |
| 2025-02-14 | 1.080 | 1.310 | 1.080 | 1.200 | 1.200 | 1,225,000 |
| 2025-02-13 | 1.080 | 1.130 | 1.080 | 1.080 | 1.080 | 176,000 |
| 2025-02-12 | 1.090 | 1.090 | 1.070 | 1.090 | 1.090 | 232,000 |
| 2025-02-11 | 1.110 | 1.110 | 1.100 | 1.100 | 1.100 | 136,000 |
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.