CN Logistics International Holdings Limited (HKG:2130)
Hong Kong · Delayed Price · Currency is HKD 3.105
-0.005 (-0.16%)
Aug 28, 2026, 1:27 PM HKT
HKG:2130 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 3.08 | 3.11 | 3.03 | 3.11 | 3.11 | -0.16% | 21,000 |
| Aug 27, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -0.64% | - |
| Aug 26, 2026 | 3.13 | 3.15 | 3.10 | 3.13 | 3.13 | - | 10,000 |
| Aug 25, 2026 | 3.10 | 3.18 | 3.09 | 3.13 | 3.13 | -0.63% | 11,000 |
| Aug 24, 2026 | 3.09 | 3.18 | 3.08 | 3.15 | 3.15 | 0.96% | 22,000 |
| Aug 21, 2026 | 3.08 | 3.12 | 3.08 | 3.12 | 3.12 | - | 9,000 |
| Aug 20, 2026 | 3.09 | 3.12 | 3.08 | 3.12 | 3.12 | - | 9,000 |
| Aug 19, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.32% | - |
| Aug 18, 2026 | 3.13 | 3.14 | 3.09 | 3.13 | 3.13 | 0.64% | 32,000 |
| Aug 17, 2026 | 3.13 | 3.13 | 3.03 | 3.11 | 3.11 | -0.48% | 7,000 |
| Aug 14, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -0.16% | - |
| Aug 13, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | - | - |
| Aug 12, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | - | - |
| Aug 11, 2026 | 3.08 | 3.13 | 3.06 | 3.13 | 3.13 | -0.32% | 23,000 |
| Aug 10, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Aug 7, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| 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 |