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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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