CN Logistics International Holdings Limited (HKG:2130)
Hong Kong · Delayed Price · Currency is HKD 3.270
+0.030 (0.93%)
Apr 24, 2026, 3:34 PM HKT
HKG:2130 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 3.28 | 3.29 | 3.24 | 3.27 | 3.27 | 0.93% | 16,000 |
| Apr 23, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.82% | 4,000 |
| Apr 22, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.90% | - |
| Apr 21, 2026 | 3.33 | 3.33 | 3.24 | 3.33 | 3.33 | -1.77% | 75,000 |
| Apr 20, 2026 | 3.40 | 3.40 | 3.28 | 3.39 | 3.39 | 2.11% | 4,000 |
| Apr 17, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Apr 16, 2026 | 3.27 | 3.32 | 3.23 | 3.32 | 3.32 | 2.79% | 14,000 |
| Apr 15, 2026 | 3.22 | 3.27 | 3.20 | 3.23 | 3.23 | -1.22% | 10,000 |
| Apr 14, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | - | - |
| Apr 13, 2026 | 3.24 | 3.27 | 3.20 | 3.27 | 3.27 | -0.30% | 11,000 |
| Apr 10, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Apr 9, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Apr 8, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Apr 2, 2026 | 3.28 | 3.28 | 3.24 | 3.28 | 3.28 | 0.61% | 5,000 |
| Apr 1, 2026 | 3.25 | 3.28 | 3.17 | 3.26 | 3.26 | -0.61% | 28,000 |
| Mar 31, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Mar 30, 2026 | 3.26 | 3.28 | 3.25 | 3.28 | 3.28 | - | 6,000 |
| Mar 27, 2026 | 3.27 | 3.28 | 3.25 | 3.28 | 3.28 | 0.31% | 4,000 |
| Mar 26, 2026 | 3.26 | 3.27 | 3.25 | 3.27 | 3.27 | -0.30% | 3,000 |
| Mar 25, 2026 | 3.28 | 3.29 | 3.24 | 3.28 | 3.28 | 0.31% | 14,000 |
| Mar 24, 2026 | 3.26 | 3.28 | 3.22 | 3.27 | 3.27 | -0.30% | 10,000 |
| Mar 23, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Mar 20, 2026 | 3.30 | 3.30 | 3.25 | 3.28 | 3.28 | - | 13,000 |
| Mar 19, 2026 | 3.25 | 3.28 | 3.24 | 3.28 | 3.28 | -0.61% | 10,000 |
| Mar 18, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 10,000 |
| Mar 17, 2026 | 3.26 | 3.30 | 3.25 | 3.30 | 3.30 | - | 11,000 |
| Mar 16, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Mar 13, 2026 | 3.25 | 3.30 | 3.24 | 3.30 | 3.30 | - | 8,000 |
| Mar 12, 2026 | 3.24 | 3.30 | 3.24 | 3.30 | 3.30 | 0.92% | 7,000 |
| Mar 11, 2026 | 3.26 | 3.27 | 3.21 | 3.27 | 3.27 | - | 14,000 |
| Mar 10, 2026 | 3.28 | 3.28 | 3.17 | 3.27 | 3.27 | 1.55% | 18,000 |
| Mar 9, 2026 | 3.22 | 3.27 | 3.22 | 3.22 | 3.22 | -2.13% | 8,000 |
| Mar 6, 2026 | 3.26 | 3.29 | 3.21 | 3.29 | 3.29 | - | 9,000 |
| Mar 5, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - | - |
| Mar 4, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - | - |
| Mar 3, 2026 | 3.26 | 3.30 | 3.22 | 3.29 | 3.29 | -1.50% | 11,000 |
| Mar 2, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Feb 27, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Feb 26, 2026 | 3.26 | 3.35 | 3.25 | 3.34 | 3.34 | -3.19% | 6,000 |
| Feb 25, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 4.55% | 1,000 |
| Feb 24, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -4.90% | - |
| Feb 23, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - | - |
| Feb 20, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - | - |
| Feb 16, 2026 | 3.24 | 3.48 | 3.24 | 3.47 | 3.47 | 5.79% | 3,000 |
| Feb 13, 2026 | 3.26 | 3.28 | 3.23 | 3.28 | 3.28 | - | 15,000 |
| Feb 12, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Feb 11, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Feb 10, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.30% | - |
| Feb 9, 2026 | 3.24 | 3.29 | 3.24 | 3.29 | 3.29 | 0.30% | 13,000 |
| Feb 6, 2026 | 3.24 | 3.28 | 3.24 | 3.28 | 3.28 | - | 7,000 |