On Time Logistics Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.070 | 1.120 | 1.025 | 1.120 | 1.120 | 130,000 |
| 2026-10-22 | 1.100 | 1.120 | 1.100 | 1.120 | 1.120 | 74,000 |
| 2026-10-21 | 1.075 | 1.120 | 1.075 | 1.120 | 1.120 | 106,000 |
| 2026-10-20 | 1.060 | 1.100 | 1.060 | 1.065 | 1.065 | 64,000 |
| 2026-10-16 | 1.080 | 1.100 | 1.055 | 1.060 | 1.060 | 104,000 |
| 2026-10-15 | 1.110 | 1.125 | 1.050 | 1.100 | 1.100 | 162,000 |
| 2026-10-14 | 1.110 | 1.145 | 1.110 | 1.145 | 1.145 | 24,000 |
| 2026-10-13 | 1.145 | 1.150 | 1.110 | 1.110 | 1.110 | 68,000 |
| 2026-10-12 | 1.100 | 1.160 | 1.100 | 1.150 | 1.150 | 70,400 |
| 2026-10-09 | 1.090 | 1.105 | 1.090 | 1.100 | 1.100 | 18,000 |
| 2026-10-08 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 46,000 |
| 2026-10-07 | 1.125 | 1.150 | 1.120 | 1.120 | 1.120 | 14,000 |
| 2026-10-06 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 4,000 |
| 2026-10-05 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 4,000 |
| 2026-10-02 | 1.165 | 1.165 | 1.160 | 1.160 | 1.160 | 30,000 |
| 2026-09-30 | 1.165 | 1.165 | 1.165 | 1.165 | 1.165 | 2,000 |
| 2026-09-29 | 1.120 | 1.170 | 1.120 | 1.170 | 1.170 | 86,000 |
| 2026-09-28 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 26,000 |
| 2026-09-25 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
Page 1 of 1 · 19 trading days
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.