On Time Logistics Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	1.100	1.150	1.100	1.130	1.130	204,000
2025-02-07	1.090	1.140	1.090	1.100	1.100	114,000
2025-02-06	1.090	1.130	1.080	1.090	1.090	70,000
2025-02-05	1.090	1.090	1.090	1.090	1.090	28,000
2025-02-04	1.090	1.100	1.080	1.100	1.100	86,000
2025-02-03	1.070	1.090	1.070	1.090	1.090	120,000
2025-01-28	1.070	1.070	1.070	1.070	1.070	8,000
2025-01-27	1.060	1.090	1.060	1.070	1.070	55,700
2025-01-24	1.080	1.090	1.080	1.090	1.090	10,000
2025-01-23	1.100	1.100	1.040	1.090	1.090	133,000
2025-01-22	1.110	1.110	1.080	1.100	1.100	242,000
2025-01-21	1.120	1.120	1.110	1.120	1.120	218,000
2025-01-20	1.130	1.130	1.130	1.130	1.130	154,000
2025-01-17	1.130	1.130	1.120	1.130	1.130	202,000
2025-01-16	1.130	1.130	1.120	1.130	1.130	64,000
2025-01-15	1.130	1.130	1.120	1.130	1.130	94,000
2025-01-14	1.140	1.140	1.120	1.140	1.140	578,000
2025-01-13	1.130	1.140	1.130	1.140	1.140	76,000
2025-01-10	1.140	1.160	1.130	1.140	1.140	212,000
2025-01-09	1.140	1.170	1.130	1.140	1.140	42,000
2025-01-08	1.150	1.150	1.130	1.140	1.140	58,000
2025-01-07	1.130	1.150	1.130	1.150	1.150	206,000
2025-01-06	1.130	1.150	1.130	1.130	1.130	138,000
2025-01-03	1.140	1.160	1.140	1.140	1.140	330,000
2025-01-02	1.150	1.150	1.140	1.140	1.140	38,000
2024-12-31	1.160	1.160	1.130	1.150	1.150	20,000
2024-12-30	1.130	1.160	1.120	1.160	1.160	196,000
2024-12-27	1.200	1.200	1.150	1.160	1.160	446,000
2024-12-24	1.230	1.230	1.230	1.230	1.230	0
2024-12-23	1.230	1.230	1.230	1.230	1.230	2,000
2024-12-20	1.200	1.200	1.190	1.190	1.190	32,000
2024-12-19	1.200	1.200	1.200	1.200	1.200	42,000
2024-12-18	1.210	1.210	1.210	1.210	1.210	18,000
2024-12-17	1.200	1.210	1.170	1.210	1.210	92,000
2024-12-16	1.210	1.210	1.210	1.210	1.210	6,000
2024-12-13	1.240	1.240	1.210	1.210	1.210	34,000
2024-12-12	1.220	1.260	1.210	1.230	1.230	144,000
2024-12-11	1.230	1.240	1.230	1.240	1.240	52,000
2024-12-10	1.250	1.300	1.250	1.250	1.250	118,000
2024-12-09	1.250	1.260	1.230	1.250	1.250	94,000
2024-12-06	1.250	1.290	1.240	1.260	1.260	348,000
2024-12-05	1.290	1.340	1.240	1.240	1.240	170,000
2024-12-04	1.250	1.290	1.250	1.280	1.280	70,000
2024-12-03	1.230	1.230	1.230	1.230	1.230	106,000
2024-12-02	1.270	1.270	1.200	1.230	1.230	334,000
2024-11-29	1.280	1.290	1.260	1.280	1.280	90,000
2024-11-28	1.320	1.320	1.270	1.310	1.310	50,000
2024-11-27	1.300	1.320	1.300	1.320	1.320	38,000
2024-11-26	1.300	1.300	1.250	1.300	1.300	178,000
2024-11-25	1.270	1.270	1.250	1.270	1.270	72,000
2024-11-22	1.300	1.310	1.280	1.280	1.280	144,000
2024-11-21	1.300	1.310	1.280	1.300	1.300	270,000
2024-11-20	1.310	1.320	1.300	1.300	1.300	184,000
2024-11-19	1.330	1.330	1.310	1.310	1.310	32,000
2024-11-18	1.320	1.320	1.310	1.320	1.320	80,000
2024-11-15	1.330	1.330	1.320	1.320	1.320	94,000
2024-11-14	1.300	1.320	1.300	1.310	1.310	84,000
2024-11-13	1.300	1.330	1.300	1.320	1.320	128,000
2024-11-12	1.330	1.350	1.300	1.330	1.330	140,000
2024-11-11	1.370	1.370	1.280	1.320	1.320	498,000

← NewerPage 8 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.