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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 25, 2025	0.4	0.4	0.4	0.4	0.4	0
September 24, 2025	0.45	0.41	0.41	0.45	0.41	615,000
September 23, 2025	0.39	0.43	0.43	0.45	0.39	1.43M
September 22, 2025	0.36	0.38	0.38	0.39	0.36	1.31M
September 19, 2025	0.35	0.36	0.36	0.36	0.35	600,000
September 18, 2025	0.35	0.35	0.35	0.35	0.35	385,000
September 17, 2025	0.35	0.35	0.35	0.35	0.35	175,000
September 16, 2025	0.3	0.35	0.35	0.35	0.3	100,000
September 15, 2025	0.32	0.32	0.32	0.32	0.32	0
September 12, 2025	0.33	0.32	0.32	0.33	0.32	300,000
September 11, 2025	0.34	0.34	0.34	0.34	0.34	0
September 10, 2025	0.34	0.34	0.34	0.34	0.34	0
September 09, 2025	0.34	0.34	0.34	0.34	0.34	0
September 08, 2025	0.34	0.34	0.34	0.34	0.34	0
September 05, 2025	0.34	0.34	0.34	0.34	0.34	0
September 04, 2025	0.34	0.34	0.34	0.34	0.34	0

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