UK markets open in 4 hours 26 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,440.85 +233.72 (+1.28%) CRUDE OIL
79.08 +0.13 (+0.16%) GOLD FUTURES
2,309.10 -0.50 (-0.02%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,573.92 +1,949.43 (+4.27%)
Changan Minsheng APLL Logistics Co., Ltd. (1292.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 03:42PM HKT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 2.500 | 2.520 | 2.400 | 2.520 | 2.520 | 17,000 |
| 30 Apr 2024 | 2.390 | 2.520 | 2.390 | 2.520 | 2.520 | 46,000 |
| 29 Apr 2024 | 2.430 | 2.440 | 2.430 | 2.440 | 2.440 | 58,000 |
| 26 Apr 2024 | 2.330 | 2.460 | 2.320 | 2.440 | 2.440 | 57,000 |
| 25 Apr 2024 | 2.450 | 2.520 | 2.410 | 2.490 | 2.490 | 446,000 |
| 24 Apr 2024 | 2.450 | 2.500 | 2.390 | 2.420 | 2.420 | 668,000 |
| 23 Apr 2024 | 2.210 | 2.470 | 2.210 | 2.350 | 2.350 | 1,018,000 |
| 22 Apr 2024 | 2.190 | 2.200 | 2.170 | 2.200 | 2.200 | 60,000 |
| 19 Apr 2024 | 2.170 | 2.250 | 2.170 | 2.170 | 2.170 | 47,000 |
| 18 Apr 2024 | 2.170 | 2.170 | 2.170 | 2.170 | 2.170 | - |
| 17 Apr 2024 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | - |
| 16 Apr 2024 | 2.170 | 2.200 | 2.160 | 2.180 | 2.180 | 103,000 |
| 15 Apr 2024 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | - |
| 12 Apr 2024 | 2.260 | 2.250 | 2.250 | 2.250 | 2.250 | 10,000 |
| 11 Apr 2024 | 2.160 | 2.250 | 2.160 | 2.250 | 2.250 | 98,000 |
| 10 Apr 2024 | 2.170 | 2.170 | 2.160 | 2.160 | 2.160 | 30,000 |
| 09 Apr 2024 | 2.240 | 2.240 | 2.160 | 2.210 | 2.210 | 37,000 |
| 08 Apr 2024 | 2.160 | 2.230 | 2.150 | 2.210 | 2.210 | 110,000 |
| 05 Apr 2024 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | - |
| 03 Apr 2024 | 2.230 | 2.230 | 2.230 | 2.230 | 2.230 | - |
| 02 Apr 2024 | 2.210 | 2.260 | 2.210 | 2.230 | 2.230 | 224,000 |
| 28 Mar 2024 | 2.100 | 2.260 | 2.100 | 2.170 | 2.170 | 294,000 |
| 27 Mar 2024 | 2.250 | 2.250 | 2.050 | 2.050 | 2.050 | 77,000 |
| 26 Mar 2024 | 2.210 | 2.210 | 2.210 | 2.210 | 2.210 | - |
| 25 Mar 2024 | 2.210 | 2.210 | 2.210 | 2.210 | 2.210 | - |
| 22 Mar 2024 | 2.210 | 2.210 | 2.210 | 2.210 | 2.210 | - |
| 21 Mar 2024 | 2.120 | 2.240 | 2.120 | 2.240 | 2.240 | 4,000 |
| 20 Mar 2024 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | - |
| 19 Mar 2024 | 2.230 | 2.240 | 2.230 | 2.240 | 2.240 | 44,000 |
| 18 Mar 2024 | 2.150 | 2.250 | 2.150 | 2.240 | 2.240 | 64,000 |
| 15 Mar 2024 | 2.210 | 2.230 | 2.200 | 2.200 | 2.200 | 46,000 |
| 14 Mar 2024 | 2.250 | 2.280 | 2.200 | 2.280 | 2.280 | 47,000 |
| 13 Mar 2024 | 2.150 | 2.270 | 2.130 | 2.260 | 2.260 | 149,000 |
| 12 Mar 2024 | 2.250 | 2.250 | 2.160 | 2.200 | 2.200 | 22,000 |
| 11 Mar 2024 | 2.190 | 2.250 | 2.190 | 2.250 | 2.250 | 100,000 |
| 08 Mar 2024 | 2.050 | 2.150 | 2.050 | 2.150 | 2.150 | 391,000 |
| 07 Mar 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | - |
| 06 Mar 2024 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | - |
| 05 Mar 2024 | 2.050 | 2.050 | 2.000 | 2.040 | 2.040 | 64,000 |
| 04 Mar 2024 | 2.010 | 2.010 | 2.000 | 2.000 | 2.000 | 17,000 |
| 01 Mar 2024 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | - |
| 29 Feb 2024 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 30,000 |
| 28 Feb 2024 | 2.050 | 2.050 | 2.000 | 2.000 | 2.000 | 10,000 |
| 27 Feb 2024 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 4,000 |
| 26 Feb 2024 | 2.070 | 2.120 | 2.070 | 2.100 | 2.100 | 86,000 |
| 23 Feb 2024 | 2.030 | 2.080 | 2.000 | 2.080 | 2.080 | 129,000 |
| 22 Feb 2024 | 2.030 | 2.030 | 2.030 | 2.030 | 2.030 | 20,000 |
| 21 Feb 2024 | 1.960 | 2.040 | 1.960 | 2.040 | 2.040 | 5,000 |
| 20 Feb 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | - |
| 19 Feb 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | - |
| 16 Feb 2024 | 1.970 | 2.000 | 1.970 | 2.000 | 2.000 | 90,000 |
| 15 Feb 2024 | 1.950 | 1.960 | 1.940 | 1.940 | 1.940 | 60,000 |
| 14 Feb 2024 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | - |
| 09 Feb 2024 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | - |
| 08 Feb 2024 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | - |
| 07 Feb 2024 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | - |
| 06 Feb 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 17,000 |
| 05 Feb 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | - |
| 02 Feb 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | - |
| 01 Feb 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | - |
| 31 Jan 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | - |
| 30 Jan 2024 | 1.870 | 2.090 | 1.870 | 2.000 | 2.000 | 6,000 |
| 29 Jan 2024 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 45,000 |
| 26 Jan 2024 | 2.030 | 2.030 | 2.030 | 2.030 | 2.030 | - |
| 25 Jan 2024 | 2.000 | 2.060 | 2.000 | 2.050 | 2.050 | 7,000 |
| 24 Jan 2024 | 1.880 | 1.900 | 1.880 | 1.900 | 1.900 | 78,000 |
| 23 Jan 2024 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | - |
| 22 Jan 2024 | 1.870 | 1.870 | 1.820 | 1.830 | 1.830 | 47,000 |
| 19 Jan 2024 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | - |
| 18 Jan 2024 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | - |
| 17 Jan 2024 | 1.880 | 1.900 | 1.880 | 1.900 | 1.900 | 5,000 |
| 16 Jan 2024 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | - |
| 15 Jan 2024 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | - |
| 12 Jan 2024 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | - |
| 11 Jan 2024 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | - |
| 10 Jan 2024 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | - |
| 09 Jan 2024 | 1.910 | 1.950 | 1.910 | 1.950 | 1.950 | 297,000 |
| 08 Jan 2024 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | - |
| 05 Jan 2024 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 4,000 |
| 04 Jan 2024 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 1,000 |
| 03 Jan 2024 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | - |
| 02 Jan 2024 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 36,000 |
| 29 Dec 2023 | 1.910 | 2.010 | 1.910 | 2.010 | 2.010 | 23,000 |
| 28 Dec 2023 | 1.920 | 1.920 | 1.900 | 1.900 | 1.900 | 31,000 |
| 27 Dec 2023 | 1.900 | 1.910 | 1.900 | 1.900 | 1.900 | 128,000 |
| 22 Dec 2023 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | - |
| 21 Dec 2023 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | - |
| 20 Dec 2023 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | - |
| 19 Dec 2023 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | - |
| 18 Dec 2023 | 1.930 | 1.930 | 1.880 | 1.880 | 1.880 | 5,000 |
| 15 Dec 2023 | 1.900 | 1.940 | 1.900 | 1.940 | 1.940 | 149,000 |
| 14 Dec 2023 | 1.930 | 1.990 | 1.930 | 1.980 | 1.980 | 81,000 |
| 13 Dec 2023 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | - |
| 12 Dec 2023 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 8,000 |
| 11 Dec 2023 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | - |
| 08 Dec 2023 | 1.950 | 1.950 | 1.900 | 1.930 | 1.930 | 21,000 |
| 07 Dec 2023 | 1.900 | 2.010 | 1.900 | 2.010 | 2.010 | 60,000 |
| 06 Dec 2023 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 16,000 |
| 05 Dec 2023 | 1.970 | 1.990 | 1.900 | 1.970 | 1.970 | 41,000 |
| 04 Dec 2023 | 1.970 | 2.000 | 1.890 | 1.970 | 1.970 | 58,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.