Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
HKSE - Delayed Quote HKD

CMA LOGISTICS (1292.HK)

Compare
2.700
0.000
(0.00%)
At close: February 19 at 3:54:09 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Feb 19, 20252.6902.6902.6902.7002.7004,000
Feb 18, 20252.7802.7802.6502.6802.68018,000
Feb 17, 20252.8002.8002.7702.7802.78036,000
Feb 14, 20252.7502.8002.7502.7602.760249,000
Feb 13, 20252.7002.8402.7002.7502.750471,664
Feb 12, 20252.4902.7102.4902.6602.66046,000
Feb 11, 20252.6302.7602.6202.6602.66064,000
Feb 10, 20252.7802.9302.6202.6202.6201,010,000
Feb 7, 20252.4002.4202.4002.4202.42037,000
Feb 6, 20252.3802.4102.3802.4102.41038,000
Feb 5, 20252.3802.3802.3802.3802.380-
Feb 4, 20252.4002.4002.4002.4002.40019,000
Feb 3, 20252.4102.4102.4102.4102.410-
Jan 28, 20252.4102.4102.4102.4102.410-
Jan 27, 20252.4102.4102.4102.4102.410-
Jan 24, 20252.4102.4102.4102.4102.410-
Jan 23, 20252.4102.4102.4102.4102.410-
Jan 22, 20252.4102.4102.4102.4102.410-
Jan 21, 20252.4102.4102.4102.4102.410-
Jan 20, 20252.4602.5002.4602.5002.50043,000
Jan 17, 20252.3902.3902.3902.3902.390-
Jan 16, 20252.3302.3802.3302.3902.3906,000
Jan 15, 20252.3302.3302.3302.3302.3302,000
Jan 14, 20252.3202.3202.3202.3202.320-
Jan 13, 20252.2602.3202.2602.2602.260176,000
Jan 10, 20252.3002.3002.2802.2802.28039,000
Jan 9, 20252.3102.3102.3002.3002.30051,000
Jan 8, 20252.3502.3602.3002.3002.30032,000
Jan 7, 20252.3402.3402.3102.3102.3103,000
Jan 6, 20252.3402.3402.3402.3402.340-
Jan 3, 20252.3402.3402.3402.3402.340-
Jan 2, 20252.3402.3402.3402.3402.340-
Dec 31, 20242.3302.3302.3302.3302.330-
Dec 30, 20242.2902.2902.2902.2902.290-
Dec 27, 20242.3002.3002.2602.2902.29052,000
Dec 24, 20242.3402.3402.3402.3402.340-
Dec 23, 20242.2702.3402.2602.3402.34028,000
Dec 20, 20242.3202.3202.2702.3002.30045,000
Dec 19, 20242.3302.4402.3002.3502.350232,000
Dec 18, 20242.3102.3102.3002.3102.31036,000
Dec 17, 20242.3502.3502.3502.3502.3505,000
Dec 16, 20242.3402.4002.3402.4002.40023,000
Dec 13, 20242.3502.3502.3502.3502.350-
Dec 12, 20242.3802.3902.3502.3502.35018,000
Dec 11, 20242.3602.3602.3602.3602.360-
Dec 10, 20242.3302.3602.3202.3602.36063,000
Dec 9, 20242.3202.3202.3202.3202.320205,000
Dec 6, 20242.2402.3202.2402.3202.32051,000
Dec 5, 20242.2402.2402.2202.2502.25048,000
Dec 4, 20242.3202.2902.2402.2402.24085,000
Dec 3, 20242.3002.3002.2902.2902.2904,000
Dec 2, 20242.3002.2902.2602.3002.3002,000
Nov 29, 20242.2702.2902.2602.2902.29081,000
Nov 28, 20242.2302.2502.2302.2502.250261,000
Nov 27, 20242.2702.2702.2402.2802.2804,000
Nov 26, 20242.3102.3302.3002.3002.30072,000
Nov 25, 20242.3002.3002.2802.2802.28034,000
Nov 22, 20242.2102.4702.2102.3302.330144,000
Nov 21, 20242.1602.1602.1602.1602.160-
Nov 20, 20242.1602.1602.1602.1602.160-
Nov 19, 20242.1602.1602.1602.1602.160-
Nov 18, 20242.1602.1602.1302.1602.16037,000
Nov 15, 20242.1902.1902.1602.1602.16010,000
Nov 14, 20242.1502.1502.1502.1502.1504,000
Nov 13, 20242.2302.2302.2302.2302.230-
Nov 12, 20242.2802.2802.2302.2302.23052,000
Nov 11, 20242.2602.2602.2602.2602.26010,000
Nov 8, 20242.3302.3302.3302.3302.33026,000
Nov 7, 20242.2902.3302.2902.3302.33030,000
Nov 6, 20242.2502.2502.2502.2502.250-
Nov 5, 20242.2302.2302.2302.2302.230-
Nov 4, 20242.2702.2802.2302.2302.2302,000
Nov 1, 20242.2802.2802.2302.2302.23080,000
Oct 31, 20242.2702.2702.2702.2702.2706,000
Oct 30, 20242.2702.2702.2702.2702.270-
Oct 29, 20242.2902.3402.2902.3302.33025,000
Oct 28, 20242.2402.2402.2402.2402.2408,000
Oct 25, 20242.3202.3202.2202.2202.22013,000
Oct 24, 20242.3102.3102.3102.3102.310-
Oct 23, 20242.3102.3102.3102.3102.310-
Oct 22, 20242.3102.3102.3102.3102.310-
Oct 21, 20242.3002.3102.3002.3102.31015,000
Oct 18, 20242.2802.2802.1602.2402.24057,000
Oct 17, 20242.2902.2902.2902.2902.290-
Oct 16, 20242.2002.2002.2002.2302.23010,000
Oct 15, 20242.3202.3602.1902.2902.29038,000
Oct 14, 20242.2202.3802.2002.3102.31046,000
Oct 10, 20242.2002.3802.2602.3502.35073,000
Oct 9, 20242.3302.3302.0902.1502.150208,000
Oct 8, 20242.4102.4102.2002.2002.200139,000
Oct 7, 20242.3702.6202.3702.5502.550266,000
Oct 4, 20242.2902.3002.2102.3002.300328,000
Oct 3, 20242.2202.3202.1902.2902.29059,000
Oct 2, 20242.1002.2202.0802.2202.220433,000
Sep 30, 20242.1502.1702.0902.1002.100200,000
Sep 27, 20242.0502.0502.0502.0502.050-
Sep 26, 20241.9801.9901.9802.0002.00031,000
Sep 25, 20241.9902.0401.9902.0002.00047,000
Sep 24, 20241.9601.9601.9501.9501.95016,000
Sep 23, 20241.9301.9301.9301.9401.94031,000
Sep 20, 20241.9001.9501.9001.9501.95046,000
Sep 19, 20241.8901.9301.8701.9301.93034,000
Sep 17, 20241.8701.8701.8701.8701.870-
Sep 16, 20241.8701.8701.8601.8601.86018,000
Sep 13, 20241.8601.8601.8601.8601.860-
Sep 12, 20241.8801.8801.8801.8801.880-
Sep 11, 20241.8801.8801.8801.8801.88036,000
Sep 10, 20241.8701.8701.8701.8801.88027,000
Sep 9, 20241.8901.8901.8801.8901.890231,000
Sep 5, 20241.9201.9201.9001.9101.91026,000
Sep 4, 20241.9301.9301.9301.9301.930-
Sep 3, 20241.9001.9101.9001.9301.93064,000
Sep 2, 20241.9701.9701.8801.9401.94047,000
Aug 30, 20241.9101.9601.9101.9401.940188,000
Aug 29, 20241.9101.9101.9101.9101.91033,000
Aug 28, 20241.9401.9401.9101.9101.910142,000
Aug 27, 20242.0002.0002.0002.0002.000-
Aug 26, 20241.9801.9801.9701.9701.97026,000
Aug 23, 20241.8802.0301.8801.9801.980153,000
Aug 22, 20241.8201.8801.8201.8801.88029,000
Aug 21, 20241.8701.8701.8701.8701.870-
Aug 20, 20241.8301.8201.8201.8701.8704,000
Aug 19, 20241.9301.9301.9301.9301.930-
Aug 16, 20241.9301.9301.9301.9301.930-
Aug 15, 20241.9301.9301.9301.9301.930-
Aug 14, 20241.8901.9301.8901.9301.930174,000
Aug 13, 20241.8201.8701.8201.8701.87064,000
Aug 12, 20241.8601.8601.8301.8401.84021,000
Aug 9, 20241.8601.8601.8601.8601.860-
Aug 8, 20241.8601.8601.8601.8601.860-
Aug 7, 20241.8601.8601.8601.8601.860-
Aug 6, 20241.8701.8701.7801.8601.8601,108,000
Aug 5, 20242.0502.0501.8001.9701.970552,000
Aug 2, 20242.1202.1202.1202.1202.120-
Aug 1, 20242.1202.1202.1202.1202.120-
Jul 31, 20242.0802.0802.0802.0802.0806,000
Jul 30, 20242.0802.0802.0802.0802.080-
Jul 29, 20242.0802.0802.0802.0802.080-
Jul 26, 20242.0802.0802.0802.0802.080-
Jul 25, 20242.0802.0802.0802.0802.080-
Jul 24, 20242.0802.0802.0802.0802.080-
Jul 23, 20242.0802.0802.0802.0802.080-
Jul 22, 20242.0802.0802.0802.0802.080-
Jul 19, 20242.1002.1002.0702.0802.08071,000
Jul 18, 20242.1102.1102.1102.1102.110-
Jul 17, 20242.1102.1102.1102.1102.110-
Jul 16, 20242.1102.1102.1102.1102.110-
Jul 15, 20242.1002.1002.1002.1002.100-
Jul 12, 20242.1002.1002.1002.1002.100-
Jul 11, 20242.1002.1002.1002.1002.100-
Jul 10, 20242.1102.1102.0402.1002.100195,000
Jul 9, 20242.1602.1602.1602.1602.160-
Jul 8, 20242.1602.1602.1602.1602.160-
Jul 5, 20242.1602.1602.1602.1602.160-
Jul 4, 20242.1602.1602.1602.1602.160-
Jul 3, 2024 0.235 Dividend
Jul 3, 20242.1802.1802.1802.1802.180-
Jul 2, 20242.2802.2802.2502.2502.03194,000
Jun 28, 20242.2502.2502.2502.2502.031113,000
Jun 27, 20242.2802.3102.2602.2602.04092,000
Jun 26, 20242.3402.3502.2802.2802.05860,000
Jun 25, 20242.2802.2802.2802.2802.0588,000
Jun 24, 20242.2802.2802.2802.2802.058-
Jun 21, 20242.2802.2802.2802.2802.058-
Jun 20, 20242.2802.2802.2802.2802.058-
Jun 19, 20242.3002.3002.2502.2802.05816,000
Jun 18, 20242.3302.3302.3302.3302.1031,000
Jun 17, 20242.3302.3302.3302.3302.103-
Jun 14, 20242.3702.4602.3702.4602.22078,000
Jun 13, 20242.3002.3002.3002.3002.076-
Jun 12, 20242.2902.3002.2902.3002.07629,000
Jun 11, 20242.3202.4202.3002.3002.07643,000
Jun 7, 20242.3502.3502.3502.3502.12145,000
Jun 6, 20242.3902.3902.3902.3902.157-
Jun 5, 20242.4602.4602.4002.3902.157139,000
Jun 4, 20242.4002.4702.4002.4702.22924,000
Jun 3, 20242.4002.5002.4002.5002.25612,000
May 31, 20242.3702.4302.3302.3502.12133,000
May 30, 20242.5102.5102.5102.5102.265-
May 29, 20242.5102.5102.5102.5102.265-
May 28, 20242.5102.5102.5102.5102.265-
May 27, 20242.4302.5102.4302.5102.26532,000
May 24, 20242.4102.4302.3302.4302.19342,000
May 23, 20242.4902.4902.4902.4902.247-
May 22, 20242.4502.4502.4502.4502.211-
May 21, 20242.4502.4502.4502.4502.21129,000
May 20, 20242.4702.4902.4602.4602.22058,000
May 17, 20242.4702.4702.4002.4702.229175,000
May 16, 20242.5602.5602.5602.5602.311-
May 14, 20242.4702.5602.4702.5602.31115,000
May 13, 20242.4702.4702.4702.4702.229-
May 10, 20242.4602.5002.4602.4602.22081,000
May 9, 20242.4002.4502.4002.4002.16678,000
May 8, 20242.4102.4102.3802.3802.14818,000
May 7, 20242.4102.5602.4102.5502.3022,000
May 6, 20242.5602.5602.5502.5502.302123,000
May 3, 20242.5202.6302.5202.5402.293179,000
May 2, 20242.5002.5202.4002.5202.27517,000
Apr 30, 20242.3902.5202.3902.5202.27546,000
Apr 29, 20242.4302.4402.4302.4402.20258,000
Apr 26, 20242.3302.4602.3202.4402.20257,000
Apr 25, 20242.4502.5202.4102.4902.247446,000
Apr 24, 20242.4502.5002.3902.4202.184668,000
Apr 23, 20242.2102.4702.2102.3502.1211,018,000
Apr 22, 20242.1902.2002.1702.2001.98660,000
Apr 19, 20242.1702.2502.1702.1701.95947,000
Apr 18, 20242.1702.1702.1702.1701.959-
Apr 17, 20242.1802.1802.1802.1801.968-
Apr 16, 20242.1702.2002.1602.1801.968103,000
Apr 15, 20242.2502.2502.2502.2502.031-
Apr 12, 20242.2602.2502.2502.2502.03110,000
Apr 11, 20242.1602.2502.1602.2502.03198,000
Apr 10, 20242.1702.1702.1602.1601.95030,000
Apr 9, 20242.2402.2402.1602.2101.99537,000
Apr 8, 20242.1602.2302.1502.2101.995110,000
Apr 5, 20242.2402.2402.2402.2402.022-
Apr 3, 20242.2302.2302.2302.2302.013-
Apr 2, 20242.2102.2602.2102.2302.013224,000
Mar 28, 20242.1002.2602.1002.1701.959294,000
Mar 27, 20242.2502.2502.0502.0501.85077,000
Mar 26, 20242.2102.2102.2102.2101.995-
Mar 25, 20242.2102.2102.2102.2101.995-
Mar 22, 20242.2102.2102.2102.2101.995-
Mar 21, 20242.1202.2402.1202.2402.0224,000
Mar 20, 20242.2402.2402.2402.2402.022-
Mar 19, 20242.2302.2402.2302.2402.02244,000
Mar 18, 20242.1502.2502.1502.2402.02264,000
Mar 15, 20242.2102.2302.2002.2001.98646,000
Mar 14, 20242.2502.2802.2002.2802.05847,000
Mar 13, 20242.1502.2702.1302.2602.040149,000
Mar 12, 20242.2502.2502.1602.2001.98622,000
Mar 11, 20242.1902.2502.1902.2502.031100,000
Mar 8, 20242.0502.1502.0502.1501.941391,000
Mar 7, 20242.0002.0002.0002.0001.805-
Mar 6, 20242.0402.0402.0402.0401.841-
Mar 5, 20242.0502.0502.0002.0401.84164,000
Mar 4, 20242.0102.0102.0002.0001.80517,000
Mar 1, 20241.9801.9801.9801.9801.787-
Feb 29, 20242.0502.0502.0502.0501.85030,000
Feb 28, 20242.0502.0502.0002.0001.80510,000
Feb 27, 20242.0502.0502.0502.0501.8504,000
Feb 26, 20242.0702.1202.0702.1001.89586,000
Feb 23, 20242.0302.0802.0002.0801.877129,000
Feb 22, 20242.0302.0302.0302.0301.83220,000
Feb 21, 20241.9602.0401.9602.0401.8415,000
Feb 20, 20242.0002.0002.0002.0001.805-