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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	0.33	0.33	0.33	0.33	0.33	10,000
December 22, 2025	0.33	0.33	0.33	0.33	0.33	5,000
December 19, 2025	0.31	0.33	0.33	0.33	0.31	20,000
December 18, 2025	0.34	0.34	0.34	0.34	0.34	0
December 17, 2025	0.34	0.34	0.34	0.34	0.34	0
December 16, 2025	0.34	0.34	0.34	0.34	0.34	0
December 15, 2025	0.34	0.34	0.34	0.34	0.34	0
December 12, 2025	0.34	0.34	0.34	0.34	0.34	0
December 11, 2025	0.34	0.34	0.34	0.34	0.34	0
December 10, 2025	0.34	0.34	0.34	0.34	0.34	0
December 09, 2025	0.34	0.34	0.34	0.34	0.34	0
December 08, 2025	0.34	0.34	0.34	0.34	0.34	0
December 05, 2025	0.34	0.34	0.34	0.34	0.34	0
December 04, 2025	0.34	0.34	0.34	0.34	0.34	0
December 03, 2025	0.34	0.34	0.34	0.34	0.34	0
December 02, 2025	0.34	0.34	0.34	0.34	0.34	0
December 01, 2025	0.34	0.34	0.34	0.34	0.34	0
November 28, 2025	0.34	0.34	0.34	0.34	0.34	65,000
November 27, 2025	0.34	0.34	0.34	0.34	0.34	45,000
November 26, 2025	0.34	0.34	0.34	0.34	0.34	0
November 25, 2025	0.34	0.34	0.34	0.34	0.34	20,000
November 24, 2025	0.35	0.35	0.35	0.35	0.35	0
November 21, 2025	0.35	0.35	0.35	0.35	0.35	0
November 20, 2025	0.35	0.35	0.35	0.35	0.35	0
November 19, 2025	0.35	0.35	0.35	0.35	0.35	0
November 18, 2025	0.35	0.35	0.35	0.35	0.35	0
November 17, 2025	0.35	0.35	0.35	0.35	0.35	10,000
November 14, 2025	0.34	0.34	0.34	0.34	0.34	10,000
November 13, 2025	0.34	0.34	0.34	0.34	0.34	0
November 12, 2025	0.34	0.34	0.34	0.34	0.34	0
November 11, 2025	0.34	0.34	0.34	0.34	0.34	0
November 10, 2025	0.34	0.34	0.34	0.34	0.34	0
November 07, 2025	0.32	0.32	0.32	0.32	0.32	0
November 06, 2025	0.32	0.32	0.32	0.32	0.32	0
November 05, 2025	0.32	0.32	0.32	0.32	0.32	25,000
November 04, 2025	0.32	0.32	0.32	0.32	0.32	0
November 03, 2025	0.32	0.32	0.32	0.32	0.32	0
October 31, 2025	0.32	0.32	0.32	0.32	0.32	20,000
October 30, 2025	0.32	0.32	0.32	0.32	0.32	0
October 28, 2025	0.32	0.32	0.32	0.32	0.32	0
October 27, 2025	0.32	0.32	0.32	0.32	0.32	0
October 24, 2025	0.32	0.32	0.32	0.33	0.32	300,000
October 23, 2025	0.32	0.32	0.32	0.32	0.31	45,000
October 22, 2025	0.34	0.34	0.34	0.34	0.34	0
October 21, 2025	0.34	0.34	0.34	0.34	0.34	35.59M
October 20, 2025	0.34	0.34	0.34	0.34	0.34	0
October 17, 2025	0.34	0.34	0.34	0.34	0.34	0
October 16, 2025	0.34	0.34	0.34	0.34	0.34	0
October 15, 2025	0.34	0.34	0.34	0.34	0.34	0
October 14, 2025	0.34	0.34	0.34	0.34	0.34	335,000
October 13, 2025	0.35	0.35	0.35	0.35	0.35	0
October 10, 2025	0.35	0.35	0.35	0.35	0.35	525,000
October 09, 2025	0.37	0.37	0.37	0.37	0.37	0
October 08, 2025	0.37	0.37	0.37	0.37	0.37	400,000
October 06, 2025	0.38	0.38	0.38	0.38	0.38	0
October 03, 2025	0.38	0.38	0.38	0.38	0.38	0
October 02, 2025	0.38	0.38	0.38	0.38	0.38	710,000
September 30, 2025	0.41	0.41	0.41	0.41	0.41	0
September 29, 2025	0.41	0.41	0.41	0.41	0.41	0
September 26, 2025	0.4	0.41	0.41	0.41	0.4	60,000

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