CN Logistics International Holdings Limited (HKG:2130)
Hong Kong · Delayed Price · Currency is HKD 3.140
-0.010 (-0.32%)
Aug 4, 2026, 3:48 PM HKT
HKG:2130 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.32% | - |
| Aug 5, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Aug 4, 2026 | 3.20 | 3.20 | 3.08 | 3.15 | 3.15 | 0.64% | 5,000 |
| Aug 3, 2026 | 3.20 | 3.20 | 3.08 | 3.13 | 3.13 | -0.63% | 12,000 |
| Jul 31, 2026 | 3.20 | 3.20 | 3.09 | 3.15 | 3.15 | 1.29% | 11,000 |
| Jul 30, 2026 | 3.20 | 3.20 | 3.07 | 3.11 | 3.11 | -0.64% | 7,000 |
| Jul 29, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -0.32% | - |
| Jul 28, 2026 | 3.14 | 3.16 | 3.03 | 3.14 | 3.14 | - | 11,000 |
| Jul 27, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.57% | - |
| Jul 24, 2026 | 3.13 | 3.20 | 3.07 | 3.19 | 3.19 | 1.92% | 73,000 |
| Jul 23, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | - | - |
| Jul 22, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | - | - |
| Jul 21, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -0.63% | - |
| Jul 20, 2026 | 3.08 | 3.15 | 3.03 | 3.15 | 3.15 | - | 30,000 |
| Jul 17, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Jul 16, 2026 | 3.16 | 3.16 | 3.08 | 3.15 | 3.15 | - | 8,000 |
| Jul 15, 2026 | 3.06 | 3.16 | 3.05 | 3.15 | 3.15 | - | 10,000 |
| Jul 14, 2026 | 3.06 | 3.15 | 2.80 | 3.15 | 3.15 | 0.64% | 20,000 |
| Jul 13, 2026 | 3.16 | 3.16 | 3.03 | 3.13 | 3.13 | 0.32% | 5,000 |
| Jul 10, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.95% | - |
| Jul 9, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Jul 8, 2026 | 3.12 | 3.16 | 3.00 | 3.15 | 3.15 | 0.64% | 11,000 |
| Jul 7, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -0.32% | - |
| Jul 6, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Jul 3, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Jul 2, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Jun 30, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Jun 29, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Jun 26, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Jun 25, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| 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 | - | - |