CN Logistics International Holdings Limited (HKG:2130)
Hong Kong · Delayed Price · Currency is HKD 3.400
-0.070 (-2.06%)
Sep 5, 2025, 3:38 PM HKT
HKG:2130 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.40 | 3.40 | 3.33 | 3.40 | 3.40 | - | 55,000 |
| Sep 4, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Sep 3, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Sep 2, 2025 | 3.44 | 3.44 | 3.40 | 3.40 | 3.40 | - | 18,000 |
| Sep 1, 2025 | 3.57 | 3.58 | 3.37 | 3.40 | 3.40 | - | 19,000 |
| Aug 29, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Aug 28, 2025 | 3.40 | 3.40 | 3.35 | 3.40 | 3.40 | - | 4,000 |
| Aug 27, 2025 | 3.37 | 3.40 | 3.37 | 3.40 | 3.40 | - | 5,000 |
| Aug 26, 2025 | 3.33 | 3.40 | 3.30 | 3.40 | 3.40 | -1.16% | 10,000 |
| Aug 25, 2025 | 3.36 | 3.44 | 3.36 | 3.44 | 3.44 | 1.18% | 7,000 |
| Aug 22, 2025 | 3.46 | 3.46 | 3.32 | 3.40 | 3.40 | -0.87% | 82,000 |
| Aug 21, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | - |
| Aug 20, 2025 | 3.41 | 3.43 | 3.41 | 3.43 | 3.43 | 0.88% | 8,000 |
| Aug 19, 2025 | 3.38 | 3.40 | 3.34 | 3.40 | 3.40 | - | 6,000 |
| Aug 18, 2025 | 3.39 | 3.40 | 3.35 | 3.40 | 3.40 | - | 116,000 |
| Aug 15, 2025 | 3.40 | 3.40 | 3.36 | 3.40 | 3.40 | 0.29% | 26,000 |
| Aug 14, 2025 | 3.39 | 3.39 | 3.37 | 3.39 | 3.39 | - | 17,000 |
| Aug 13, 2025 | 3.40 | 3.40 | 3.25 | 3.39 | 3.39 | -0.29% | 27,000 |
| Aug 12, 2025 | 3.55 | 3.55 | 3.37 | 3.40 | 3.40 | 0.59% | 67,000 |
| Aug 11, 2025 | 3.17 | 3.42 | 3.17 | 3.38 | 3.38 | 13.04% | 178,000 |
| Aug 8, 2025 | 3.33 | 3.35 | 2.99 | 2.99 | 2.99 | -9.94% | 136,000 |
| Aug 7, 2025 | 3.34 | 3.35 | 3.31 | 3.32 | 3.32 | -0.90% | 37,000 |
| Aug 6, 2025 | 3.34 | 3.35 | 3.33 | 3.35 | 3.35 | - | 8,000 |
| Aug 5, 2025 | 3.34 | 3.35 | 3.33 | 3.35 | 3.35 | 0.30% | 15,000 |
| Aug 4, 2025 | 3.33 | 3.34 | 3.32 | 3.34 | 3.34 | 0.30% | 10,000 |
| Aug 1, 2025 | 3.33 | 3.34 | 3.32 | 3.33 | 3.33 | - | 8,000 |
| Jul 31, 2025 | 3.35 | 3.35 | 3.31 | 3.33 | 3.33 | 0.30% | 140,000 |
| Jul 30, 2025 | 3.33 | 3.36 | 3.31 | 3.32 | 3.32 | -2.35% | 141,000 |
| Jul 29, 2025 | 3.33 | 3.41 | 3.31 | 3.40 | 3.40 | 1.19% | 41,000 |
| Jul 28, 2025 | 3.37 | 3.37 | 3.36 | 3.36 | 3.36 | -0.30% | 3,000 |
| Jul 25, 2025 | 3.32 | 3.41 | 3.31 | 3.37 | 3.37 | 0.30% | 71,000 |
| Jul 24, 2025 | 3.36 | 3.36 | 3.35 | 3.36 | 3.36 | -0.30% | 27,000 |
| Jul 23, 2025 | 3.31 | 3.37 | 3.31 | 3.37 | 3.37 | 0.30% | 10,000 |
| Jul 22, 2025 | 3.35 | 3.36 | 3.31 | 3.36 | 3.36 | -0.59% | 28,000 |
| Jul 21, 2025 | 3.35 | 3.38 | 3.35 | 3.38 | 3.38 | -0.29% | 10,000 |
| Jul 18, 2025 | 3.37 | 3.39 | 3.34 | 3.39 | 3.39 | -0.88% | 17,000 |
| Jul 17, 2025 | 3.37 | 3.42 | 3.36 | 3.42 | 3.42 | 0.88% | 75,000 |
| Jul 16, 2025 | 3.35 | 3.40 | 3.33 | 3.39 | 3.39 | - | 69,000 |
| Jul 15, 2025 | 3.39 | 3.39 | 3.37 | 3.39 | 3.39 | 0.59% | 19,000 |
| Jul 14, 2025 | 3.38 | 3.38 | 3.35 | 3.37 | 3.37 | -1.46% | 22,000 |
| Jul 11, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.58% | - |
| Jul 10, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.78% | 2,000 |
| Jul 9, 2025 | 3.45 | 3.45 | 3.38 | 3.38 | 3.38 | -2.87% | 4,000 |
| Jul 8, 2025 | 3.39 | 3.48 | 3.37 | 3.48 | 3.48 | 0.87% | 21,000 |
| Jul 7, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.29% | 2,000 |
| Jul 4, 2025 | 3.37 | 3.44 | 3.32 | 3.44 | 3.44 | -1.71% | 27,000 |
| Jul 3, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Jul 2, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2.34% | 6,000 |
| Jun 30, 2025 | 3.40 | 3.42 | 3.37 | 3.42 | 3.42 | 0.59% | 16,000 |
| Jun 27, 2025 | 3.36 | 3.40 | 3.36 | 3.40 | 3.40 | -0.29% | 11,000 |