CN Logistics International Holdings Limited (HKG:2130)
Hong Kong · Delayed Price · Currency is HKD 3.140
-0.010 (-0.32%)
Jun 24, 2026, 1:48 PM HKT
HKG:2130 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 3.16 | 3.16 | 3.09 | 3.14 | 3.14 | -0.32% | 20,000 |
| Jun 23, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.32% | 4,000 |
| Jun 22, 2026 | 3.11 | 3.15 | 3.04 | 3.14 | 3.14 | 0.32% | 16,000 |
| Jun 18, 2026 | 3.10 | 3.15 | 3.02 | 3.13 | 3.13 | 0.97% | 15,000 |
| Jun 17, 2026 | 3.12 | 3.12 | 3.02 | 3.11 | 3.10 | -2.51% | 31,000 |
| Jun 16, 2026 | 3.14 | 3.18 | 3.04 | 3.19 | 3.18 | - | 46,000 |
| Jun 15, 2026 | 3.25 | 3.25 | 3.11 | 3.19 | 3.18 | 1.27% | 13,000 |
| Jun 12, 2026 | 3.20 | 3.20 | 3.10 | 3.15 | 3.14 | - | 64,000 |
| Jun 11, 2026 | 3.28 | 3.28 | 3.10 | 3.15 | 3.14 | -2.17% | 82,000 |
| Jun 10, 2026 | 3.25 | 3.25 | 3.11 | 3.22 | 3.21 | -1.53% | 51,000 |
| Jun 9, 2026 | 3.26 | 3.30 | 3.11 | 3.27 | 3.26 | -0.30% | 68,000 |
| Jun 8, 2026 | 3.25 | 3.29 | 3.24 | 3.28 | 3.27 | -0.61% | 11,000 |
| Jun 5, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.29 | - | - |
| Jun 4, 2026 | 3.26 | 3.26 | 3.26 | 3.30 | 3.29 | - | 2,000 |
| Jun 3, 2026 | 3.25 | 3.25 | 3.16 | 3.30 | 3.29 | - | 6,000 |
| Jun 2, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.29 | -0.90% | - |
| Jun 1, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.32 | -0.89% | - |
| May 29, 2026 | 3.30 | 3.36 | 3.26 | 3.36 | 3.35 | - | 3,000 |
| May 28, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.35 | - | - |
| May 27, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.35 | - | - |
| May 26, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.35 | - | - |
| May 22, 2026 | 3.25 | 3.40 | 3.25 | 3.36 | 3.35 | 3.38% | 13,000 |
| May 21, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.24 | -0.91% | 2,000 |
| May 20, 2026 | 3.25 | 3.28 | 3.24 | 3.28 | 3.27 | - | 9,000 |
| May 19, 2026 | 3.08 | 3.28 | 3.08 | 3.28 | 3.27 | 9.70% | 32,000 |
| May 18, 2026 | 3.07 | 3.07 | 2.99 | 2.99 | 2.98 | -1.97% | 7,000 |
| May 15, 2026 | 2.95 | 3.05 | 2.95 | 3.05 | 3.04 | 0.33% | 19,000 |
| May 14, 2026 | 2.94 | 3.09 | 2.94 | 3.04 | 3.03 | 3.40% | 14,000 |
| May 13, 2026 | 3.15 | 3.15 | 2.86 | 2.94 | 2.93 | -2.00% | 3,000 |
| May 12, 2026 | 3.18 | 3.25 | 2.92 | 3.00 | 2.99 | -5.66% | 327,000 |
| May 11, 2026 | 3.27 | 3.30 | 3.12 | 3.18 | 3.17 | -2.75% | 51,000 |
| May 8, 2026 | 3.25 | 3.30 | 3.24 | 3.27 | 3.26 | -1.51% | 19,000 |
| May 7, 2026 | 3.35 | 3.37 | 3.21 | 3.32 | 3.31 | 1.22% | 16,000 |
| May 6, 2026 | 3.24 | 3.28 | 3.24 | 3.28 | 3.27 | - | 7,000 |
| May 5, 2026 | 3.29 | 3.29 | 3.25 | 3.28 | 3.27 | -0.30% | 17,000 |
| May 4, 2026 | 3.30 | 3.32 | 3.26 | 3.29 | 3.28 | 0.30% | 22,000 |
| Apr 30, 2026 | 3.26 | 3.34 | 3.25 | 3.28 | 3.27 | -3.24% | 22,000 |
| Apr 29, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.38 | - | - |
| Apr 28, 2026 | 3.38 | 3.39 | 3.26 | 3.39 | 3.38 | - | 7,000 |
| Apr 27, 2026 | 3.26 | 3.39 | 3.25 | 3.39 | 3.38 | 3.67% | 14,000 |
| Apr 24, 2026 | 3.28 | 3.29 | 3.24 | 3.27 | 3.26 | 0.93% | 16,000 |
| Apr 23, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.23 | -1.82% | 4,000 |
| Apr 22, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.29 | -0.90% | - |
| Apr 21, 2026 | 3.33 | 3.33 | 3.24 | 3.33 | 3.32 | -1.77% | 75,000 |
| Apr 20, 2026 | 3.40 | 3.40 | 3.28 | 3.39 | 3.38 | 2.11% | 4,000 |
| Apr 17, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.31 | - | - |
| Apr 16, 2026 | 3.27 | 3.32 | 3.23 | 3.32 | 3.31 | 2.79% | 14,000 |
| Apr 15, 2026 | 3.22 | 3.27 | 3.20 | 3.23 | 3.22 | -1.22% | 10,000 |
| Apr 14, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.26 | - | - |
| Apr 13, 2026 | 3.24 | 3.27 | 3.20 | 3.27 | 3.26 | -0.30% | 11,000 |