Changan Minsheng APLL Logistics Co., Ltd. (1292.HK) HKSE
2.89
+0.06(+2.12%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.89
+0.06(+2.12%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 01, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 50,000 |
| March 31, 2026 | 2.81 | 2.83 | 2.83 | 3.69 | 2.8 | 56,000 |
| March 30, 2026 | 2.81 | 2.88 | 2.88 | 2.88 | 2.81 | 26,000 |
| March 26, 2026 | 2.98 | 2.99 | 2.99 | 3 | 2.98 | 24,000 |
| March 23, 2026 | 3 | 2.99 | 2.99 | 3.01 | 2.99 | 47,000 |
| March 19, 2026 | 3.13 | 3.15 | 3.15 | 3.15 | 3.13 | 34,000 |
| March 18, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0 |
| March 17, 2026 | 3.3 | 3.16 | 3.16 | 3.3 | 2.95 | 332,000 |
| March 16, 2026 | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | 0 |
| March 13, 2026 | 3.6 | 3.6 | 3.6 | 3.6 | 3.56 | 5,000 |
| March 12, 2026 | 3.55 | 3.56 | 3.56 | 3.56 | 3.55 | 3,000 |
| March 11, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 0 |
| March 10, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0 |
| March 09, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 2,000 |
| March 04, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 21,000 |
| March 03, 2026 | 3.65 | 3.66 | 3.66 | 3.66 | 3.65 | 40,000 |
| March 02, 2026 | 3.6 | 3.61 | 3.61 | 3.61 | 3.6 | 7,000 |
| February 27, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0 |
| February 26, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 5,000 |
| February 25, 2026 | 3.71 | 3.68 | 3.68 | 3.71 | 3.59 | 44,000 |
| February 24, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 0 |
| February 23, 2026 | 3.88 | 3.71 | 3.71 | 3.88 | 3.71 | 44,000 |
| February 20, 2026 | 3.7 | 3.7 | 0 | 3.7 | 3.7 | 4,000 |
| February 16, 2026 | 3.68 | 3.7 | 0 | 3.7 | 3.68 | 20,000 |
| February 13, 2026 | 3.7 | 3.7 | 0 | 3.7 | 3.7 | 0 |
| February 12, 2026 | 3.6 | 3.7 | 0 | 3.7 | 3.6 | 56,000 |
| February 11, 2026 | 3.66 | 3.66 | 0 | 3.66 | 3.66 | 0 |
| February 10, 2026 | 3.59 | 3.66 | 0 | 3.66 | 3.59 | 28,000 |
| February 09, 2026 | 3.75 | 3.59 | 0 | 3.78 | 3.47 | 84,000 |
| February 06, 2026 | 3.61 | 3.61 | 0 | 3.62 | 3.59 | 86,000 |
| February 05, 2026 | 3.61 | 3.61 | 0 | 3.61 | 3.61 | 0 |
| February 04, 2026 | 3.6 | 3.6 | 0 | 3.6 | 3.6 | 0 |
| February 03, 2026 | 3.68 | 3.6 | 0 | 3.68 | 3.6 | 82,000 |
| February 02, 2026 | 3.9 | 3.62 | 0 | 3.9 | 3.33 | 249,000 |
| January 30, 2026 | 3.76 | 3.8 | 0 | 3.85 | 3.71 | 30,000 |
| January 29, 2026 | 3.87 | 3.88 | 0 | 3.88 | 3.75 | 10,000 |
| January 28, 2026 | 3.78 | 3.85 | 0 | 3.85 | 3.78 | 9,000 |
| January 27, 2026 | 3.78 | 3.78 | 0 | 3.78 | 3.78 | 0 |
| January 26, 2026 | 3.78 | 3.78 | 0 | 3.78 | 3.78 | 4,000 |
| January 23, 2026 | 3.78 | 3.78 | 0 | 3.78 | 3.78 | 0 |
| January 22, 2026 | 3.78 | 3.78 | 0 | 3.78 | 3.7 | 32,000 |
| January 21, 2026 | 3.77 | 3.74 | 0 | 3.8 | 3.73 | 43,000 |
| January 20, 2026 | 3.8 | 3.8 | 0 | 3.8 | 3.8 | 0 |
| January 19, 2026 | 3.8 | 3.8 | 0 | 3.8 | 3.77 | 12,000 |
| January 16, 2026 | 3.89 | 3.75 | 0 | 3.89 | 3.73 | 7,000 |
| January 15, 2026 | 3.81 | 3.81 | 0 | 3.81 | 3.81 | 0 |
| January 14, 2026 | 3.84 | 3.8 | 0 | 3.85 | 3.75 | 38,000 |
| January 13, 2026 | 3.84 | 3.84 | 0 | 3.84 | 3.84 | 0 |
| January 12, 2026 | 3.85 | 3.84 | 0 | 3.85 | 3.72 | 94,000 |
| January 09, 2026 | 3.9 | 3.81 | 0 | 3.9 | 3.8 | 14,000 |
| January 08, 2026 | 3.9 | 3.9 | 0 | 3.9 | 3.9 | 0 |
| January 07, 2026 | 3.9 | 3.9 | 0 | 3.9 | 3.9 | 0 |
| January 06, 2026 | 3.9 | 3.9 | 0 | 3.9 | 3.89 | 40,000 |
| January 05, 2026 | 3.91 | 3.91 | 0 | 3.91 | 3.85 | 10,000 |
| January 02, 2026 | 3.91 | 3.92 | 0 | 4 | 3.9 | 283,000 |
| December 31, 2025 | 3.8 | 3.85 | 0 | 3.85 | 3.8 | 40,000 |
| December 30, 2025 | 3.81 | 3.81 | 0 | 3.81 | 3.81 | 35,000 |
| December 29, 2025 | 3.82 | 3.82 | 0 | 3.86 | 3.82 | 72,000 |
| December 24, 2025 | 3.82 | 3.82 | 0 | 3.82 | 3.82 | 28,000 |
| December 23, 2025 | 3.8 | 3.8 | 0 | 3.8 | 3.8 | 14,000 |