On Time Logistics Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	1.350	1.370	1.350	1.370	1.370	28,000
2024-11-07	1.360	1.370	1.350	1.370	1.370	40,000
2024-11-06	1.320	1.400	1.300	1.360	1.360	160,000
2024-11-05	1.320	1.380	1.310	1.330	1.330	212,000
2024-11-04	1.340	1.340	1.310	1.320	1.320	172,000
2024-11-01	1.340	1.340	1.340	1.340	1.340	204,000
2024-10-31	1.330	1.330	1.300	1.320	1.320	140,000
2024-10-30	1.360	1.360	1.320	1.340	1.340	68,000
2024-10-29	1.360	1.360	1.360	1.360	1.360	62,000
2024-10-28	1.390	1.500	1.330	1.400	1.400	272,000
2024-10-25	1.350	1.390	1.350	1.350	1.350	152,000
2024-10-24	1.360	1.360	1.320	1.320	1.320	230,000
2024-10-23	1.320	1.390	1.320	1.360	1.360	46,000
2024-10-22	1.330	1.440	1.330	1.370	1.370	200,000
2024-10-21	1.320	1.330	1.250	1.330	1.330	134,000
2024-10-18	1.330	1.360	1.320	1.360	1.360	174,000
2024-10-17	1.320	1.340	1.320	1.340	1.340	34,000
2024-10-16	1.390	1.400	1.340	1.340	1.340	36,000
2024-10-15	1.400	1.420	1.310	1.320	1.320	87,000
2024-10-14	1.390	1.420	1.320	1.390	1.390	164,000
2024-10-10	1.350	1.420	1.350	1.420	1.420	222,000
2024-10-09	1.450	1.450	1.320	1.360	1.360	734,000
2024-10-08	1.570	1.570	1.420	1.430	1.430	834,000
2024-10-07	1.600	1.660	1.510	1.560	1.560	1,572,000
2024-10-04	1.510	1.600	1.490	1.600	1.600	1,072,000
2024-10-03	1.750	1.750	1.480	1.580	1.580	1,288,000
2024-10-02	1.430	1.740	1.400	1.700	1.700	3,362,000
2024-09-30	1.450	1.460	1.390	1.450	1.450	514,000
2024-09-27	1.250	1.390	1.250	1.380	1.380	714,000
2024-09-26	1.210	1.300	1.210	1.250	1.250	252,000
2024-09-25	1.260	1.260	1.200	1.200	1.200	286,000
2024-09-24	1.210	1.240	1.200	1.230	1.230	270,000
2024-09-23	1.220	1.220	1.200	1.200	1.200	48,000
2024-09-20	1.220	1.220	1.210	1.220	1.220	96,000
2024-09-19	1.190	1.210	1.190	1.210	1.210	60,000
2024-09-17	1.210	1.210	1.200	1.200	1.200	26,000
2024-09-16	1.210	1.210	1.210	1.210	1.210	0
2024-09-13	1.220	1.220	1.220	1.220	1.220	6,000
2024-09-12	1.220	1.220	1.220	1.220	1.220	56,000
2024-09-11	1.170	1.200	1.170	1.200	1.200	26,000
2024-09-10	1.200	1.200	1.190	1.200	1.200	36,000
2024-09-09	1.210	1.210	1.190	1.190	1.190	48,000
2024-09-05	1.240	1.240	1.240	1.240	1.240	50,000
2024-09-04	1.210	1.250	1.210	1.240	1.240	94,000
2024-09-03	1.190	1.240	1.190	1.190	1.190	66,000
2024-09-02	1.210	1.210	1.170	1.180	1.180	138,000
2024-08-30	1.180	1.220	1.170	1.200	1.200	206,000
2024-08-29	1.200	1.200	1.200	1.200	1.200	2,000
2024-08-28	1.130	1.210	1.130	1.200	1.200	120,000
2024-08-27	1.160	1.190	1.120	1.160	1.160	148,000
2024-08-26	1.160	1.190	1.160	1.190	1.190	76,000
2024-08-23	1.210	1.210	1.160	1.200	1.200	74,000
2024-08-22	1.190	1.190	1.190	1.190	1.190	2,000
2024-08-21	1.170	1.210	1.170	1.210	1.210	20,000
2024-08-20	1.170	1.260	1.110	1.250	1.250	452,000
2024-08-19	1.250	1.250	1.170	1.170	1.170	84,000
2024-08-16	1.240	1.250	1.180	1.250	1.250	98,000
2024-08-15	1.250	1.250	1.230	1.230	1.230	94,000
2024-08-14	1.180	1.210	1.180	1.200	1.200	42,000
2024-08-13	1.170	1.180	1.170	1.180	1.180	20,000

← NewerPage 9 of 21 · 1,234 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.