Infinity Logistics and Transport Ventures Limited - 1442.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 03, 2025	0.34	0.34	0.34	0.34	0.34	200,000
September 02, 2025	0.34	0.34	0.34	0.34	0.34	0
September 01, 2025	0.34	0.34	0.34	0.34	0.34	0
August 29, 2025	0.34	0.34	0.34	0.34	0.34	0
August 28, 2025	0.34	0.34	0.34	0.34	0.34	0
August 27, 2025	0.34	0.34	0.34	0.34	0.34	70,000
August 26, 2025	0.34	0.34	0.34	0.34	0.34	0
August 25, 2025	0.34	0.34	0.34	0.34	0.34	300,000
August 22, 2025	0.34	0.34	0.34	0.34	0.34	540,000
August 21, 2025	0.34	0.34	0.34	0.34	0.34	540,000
August 20, 2025	0.34	0.34	0.34	0.34	0.34	0
August 19, 2025	0.34	0.34	0.34	0.34	0.34	390,000
August 18, 2025	0.34	0.34	0.34	0.34	0.34	200,000
August 15, 2025	0.34	0.34	0.34	0.34	0.34	0
August 14, 2025	0.34	0.34	0.34	0.34	0.34	0
August 13, 2025	0.34	0.34	0.34	0.34	0.34	175,000
August 12, 2025	0.34	0.34	0.34	0.34	0.33	135,000
August 11, 2025	0.34	0.34	0.34	0.34	0.34	150,000
August 08, 2025	0.34	0.34	0.34	0.34	0.34	100,000
August 07, 2025	0.34	0.34	0.34	0.34	0.34	210,000
August 06, 2025	0.34	0.34	0.34	0.34	0.34	0
August 05, 2025	0.34	0.34	0.34	0.34	0.34	150,000
August 04, 2025	0.34	0.34	0.34	0.34	0.34	0
August 01, 2025	0.34	0.34	0.34	0.34	0.34	250,000
July 31, 2025	0.34	0.34	0.34	0.34	0.34	200,000
July 30, 2025	0.34	0.34	0.34	0.34	0.34	350,000
July 29, 2025	0.34	0.34	0.34	0.34	0.34	400,000
July 28, 2025	0.34	0.34	0.34	0.34	0.34	0
July 25, 2025	0.33	0.34	0.34	0.34	0.33	210,000
July 24, 2025	0.34	0.34	0.34	0.34	0.34	180,000
July 23, 2025	0.33	0.33	0.33	0.33	0.33	5,000
July 22, 2025	0.33	0.33	0.33	0.33	0.33	0
July 21, 2025	0.33	0.33	0.33	0.33	0.33	5,000
July 18, 2025	0.33	0.33	0.33	0.33	0.33	0
July 17, 2025	0.33	0.33	0.33	0.33	0.33	0
July 16, 2025	0.33	0.33	0.33	0.33	0.33	25,000
July 15, 2025	0.33	0.33	0.33	0.33	0.33	860,000
July 14, 2025	0.33	0.33	0.33	0.33	0.33	5,000
July 11, 2025	0.33	0.33	0.33	0.33	0.33	10,000
July 10, 2025	0.33	0.33	0.33	0.33	0.33	0
July 09, 2025	0.33	0.33	0.33	0.33	0.33	0
July 08, 2025	0.33	0.33	0.33	0.33	0.33	0
July 07, 2025	0.33	0.33	0.33	0.33	0.33	0
July 04, 2025	0.33	0.33	0.33	0.33	0.33	5,000
July 03, 2025	0.33	0.33	0.33	0.33	0.33	0
July 02, 2025	0.33	0.33	0.33	0.33	0.33	60,000
June 30, 2025	0.32	0.33	0.33	0.33	0.32	285,000
June 27, 2025	0.34	0.33	0.33	0.34	0.33	80,000
June 26, 2025	0.33	0.33	0.33	0.33	0.33	200,000
June 25, 2025	0.34	0.34	0.34	0.34	0.34	100,000
June 24, 2025	0.34	0.34	0.34	0.34	0.34	100,000
June 23, 2025	0.34	0.33	0.33	0.34	0.33	90,000
June 20, 2025	0.33	0.33	0.33	0.33	0.33	100,000
June 19, 2025	0.34	0.34	0.34	0.34	0.34	100,000
June 18, 2025	0.33	0.34	0.34	0.34	0.33	1.75M
June 17, 2025	0.34	0.34	0.34	0.34	0.34	70,000
June 16, 2025	0.34	0.34	0.34	0.34	0.34	0
June 13, 2025	0.34	0.34	0.34	0.34	0.34	110,000
June 12, 2025	0.34	0.34	0.34	0.34	0.34	760,000
June 11, 2025	0.34	0.34	0.34	0.34	0.34	15,000

Infinity Logistics and Transport Ventures Limited (1442.HK) HKSE