Changan Minsheng APLL Logistics Co., Ltd. (HKG:1292)
Hong Kong · Delayed Price · Currency is HKD 3.850
+0.070 (1.85%)
Jan 28, 2026, 4:08 PM HKT
HKG:1292 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 3.78 | 3.85 | 3.78 | 3.85 | 3.85 | 1.85% | 9,000 |
| Jan 27, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Jan 26, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | 4,000 |
| Jan 23, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Jan 22, 2026 | 3.78 | 3.78 | 3.70 | 3.78 | 3.78 | 1.07% | 32,000 |
| Jan 21, 2026 | 3.77 | 3.80 | 3.73 | 3.74 | 3.74 | -1.58% | 43,000 |
| Jan 20, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jan 19, 2026 | 3.80 | 3.80 | 3.77 | 3.80 | 3.80 | 1.33% | 12,000 |
| Jan 16, 2026 | 3.89 | 3.89 | 3.73 | 3.75 | 3.75 | -1.57% | 7,000 |
| Jan 15, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 0.26% | - |
| Jan 14, 2026 | 3.84 | 3.85 | 3.75 | 3.80 | 3.80 | -1.04% | 38,000 |
| Jan 13, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Jan 12, 2026 | 3.85 | 3.85 | 3.72 | 3.84 | 3.84 | 0.79% | 94,000 |
| Jan 9, 2026 | 3.90 | 3.90 | 3.80 | 3.81 | 3.81 | -2.31% | 14,000 |
| Jan 8, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Jan 7, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Jan 6, 2026 | 3.90 | 3.90 | 3.89 | 3.90 | 3.90 | -0.26% | 40,000 |
| Jan 5, 2026 | 3.91 | 3.91 | 3.85 | 3.91 | 3.91 | -0.26% | 10,000 |
| Jan 2, 2026 | 3.91 | 4.00 | 3.90 | 3.92 | 3.92 | 1.82% | 283,000 |
| Dec 31, 2025 | 3.80 | 3.85 | 3.80 | 3.85 | 3.85 | 1.05% | 40,000 |
| Dec 30, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -0.26% | 35,000 |
| Dec 29, 2025 | 3.82 | 3.86 | 3.82 | 3.82 | 3.82 | - | 72,000 |
| Dec 24, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.53% | 24,000 |
| Dec 23, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.26% | 14,000 |
| Dec 22, 2025 | 3.78 | 3.80 | 3.78 | 3.79 | 3.79 | 0.80% | 101,000 |
| Dec 19, 2025 | 3.86 | 3.86 | 3.76 | 3.76 | 3.76 | - | 6,000 |
| Dec 18, 2025 | 3.75 | 3.75 | 3.74 | 3.76 | 3.76 | -1.05% | 18,000 |
| Dec 17, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.53% | 4,000 |
| Dec 16, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.53% | 25,000 |
| Dec 15, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Dec 12, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 2,000 |
| Dec 11, 2025 | 3.79 | 3.79 | 3.79 | 3.80 | 3.80 | 0.53% | 7,000 |
| Dec 10, 2025 | 3.80 | 3.86 | 3.75 | 3.78 | 3.78 | -1.82% | 164,000 |
| Dec 9, 2025 | 3.91 | 3.91 | 3.85 | 3.85 | 3.85 | -1.28% | 126,000 |
| Dec 8, 2025 | 3.98 | 3.98 | 3.90 | 3.90 | 3.90 | -0.76% | 13,000 |
| Dec 5, 2025 | 3.92 | 3.93 | 3.90 | 3.93 | 3.93 | 0.26% | 173,000 |
| Dec 4, 2025 | 3.99 | 4.19 | 3.87 | 3.92 | 3.92 | 0.26% | 40,000 |
| Dec 3, 2025 | 3.90 | 3.90 | 3.90 | 3.91 | 3.91 | 1.30% | 5,000 |
| Dec 2, 2025 | 3.86 | 4.00 | 3.86 | 3.86 | 3.86 | -1.03% | 45,000 |
| Dec 1, 2025 | 3.90 | 4.00 | 3.90 | 3.90 | 3.85 | - | 27,000 |
| Nov 28, 2025 | 3.91 | 4.21 | 3.88 | 3.90 | 3.85 | -1.52% | 146,000 |
| Nov 27, 2025 | 3.90 | 3.90 | 3.90 | 3.96 | 3.90 | -1.00% | 62,000 |
| Nov 26, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.94 | 1.01% | 8,000 |
| Nov 25, 2025 | 4.00 | 4.05 | 3.96 | 3.96 | 3.90 | -1.00% | 53,000 |
| Nov 24, 2025 | 4.00 | 4.01 | 4.00 | 4.00 | 3.94 | - | 12,000 |
| Nov 21, 2025 | 4.06 | 4.20 | 3.91 | 4.00 | 3.94 | -4.76% | 168,000 |
| Nov 20, 2025 | 4.25 | 4.25 | 4.20 | 4.20 | 4.14 | -0.24% | 75,000 |
| Nov 19, 2025 | 4.32 | 4.32 | 4.12 | 4.21 | 4.15 | -2.55% | 46,000 |
| Nov 18, 2025 | 4.36 | 4.40 | 4.32 | 4.32 | 4.26 | 0.70% | 13,000 |
| Nov 17, 2025 | 4.32 | 4.35 | 4.29 | 4.29 | 4.23 | -2.05% | 28,000 |