Changan Minsheng APLL Logistics Co., Ltd. (HKG:1292)
Hong Kong
· Delayed Price · Currency is HKD 3.560
-0.090 (-2.47%)
Mar 9, 2026, 10:39 AM HKT
HKG:1292 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -2.47% | 2,000 |
| Mar 6, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | - |
| Mar 5, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | - |
| Mar 4, 2026 | 3.61 | 3.65 | 3.61 | 3.65 | 3.65 | -0.27% | 107,000 |
| Mar 3, 2026 | 3.65 | 3.65 | 3.65 | 3.66 | 3.66 | 1.39% | 40,000 |
| Mar 2, 2026 | 3.60 | 3.60 | 3.60 | 3.61 | 3.61 | -1.90% | 7,000 |
| Feb 27, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Feb 26, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | 5,000 |
| Feb 25, 2026 | 3.71 | 3.71 | 3.59 | 3.68 | 3.68 | -0.81% | 44,000 |
| Feb 24, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - | - |
| Feb 23, 2026 | 3.88 | 3.88 | 3.71 | 3.71 | 3.71 | 0.27% | 44,000 |
| Feb 20, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 4,000 |
| Feb 16, 2026 | 3.68 | 3.68 | 3.68 | 3.70 | 3.70 | - | 20,000 |
| Feb 13, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Feb 12, 2026 | 3.60 | 3.70 | 3.60 | 3.70 | 3.70 | 1.09% | 56,000 |
| Feb 11, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Feb 10, 2026 | 3.59 | 3.66 | 3.59 | 3.66 | 3.66 | 1.95% | 28,000 |
| Feb 9, 2026 | 3.75 | 3.78 | 3.47 | 3.59 | 3.59 | -0.55% | 84,000 |
| Feb 6, 2026 | 3.61 | 3.62 | 3.59 | 3.61 | 3.61 | - | 86,000 |
| Feb 5, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.28% | - |
| Feb 4, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Feb 3, 2026 | 3.68 | 3.68 | 3.62 | 3.60 | 3.60 | -0.55% | 72,000 |
| Feb 2, 2026 | 3.90 | 3.90 | 3.33 | 3.62 | 3.62 | -4.74% | 249,000 |
| Jan 30, 2026 | 3.76 | 3.85 | 3.71 | 3.80 | 3.80 | -2.06% | 30,000 |
| Jan 29, 2026 | 3.87 | 3.88 | 3.75 | 3.88 | 3.88 | 0.78% | 10,000 |
| Jan 28, 2026 | 3.78 | 3.85 | 3.78 | 3.85 | 3.85 | 1.85% | 9,000 |
| Jan 27, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Jan 26, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | 4,000 |
| Jan 23, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Jan 22, 2026 | 3.78 | 3.78 | 3.70 | 3.78 | 3.78 | 1.07% | 32,000 |
| Jan 21, 2026 | 3.77 | 3.80 | 3.73 | 3.74 | 3.74 | -1.58% | 43,000 |
| Jan 20, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jan 19, 2026 | 3.80 | 3.80 | 3.77 | 3.80 | 3.80 | 1.33% | 12,000 |
| Jan 16, 2026 | 3.89 | 3.89 | 3.73 | 3.75 | 3.75 | -1.57% | 7,000 |
| Jan 15, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 0.26% | - |
| Jan 14, 2026 | 3.84 | 3.85 | 3.75 | 3.80 | 3.80 | -1.04% | 38,000 |
| Jan 13, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Jan 12, 2026 | 3.85 | 3.85 | 3.72 | 3.84 | 3.84 | 0.79% | 94,000 |
| Jan 9, 2026 | 3.90 | 3.90 | 3.80 | 3.81 | 3.81 | -2.31% | 14,000 |
| Jan 8, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Jan 7, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Jan 6, 2026 | 3.90 | 3.90 | 3.89 | 3.90 | 3.90 | -0.26% | 40,000 |
| Jan 5, 2026 | 3.91 | 3.91 | 3.85 | 3.91 | 3.91 | -0.26% | 10,000 |
| Jan 2, 2026 | 3.91 | 4.00 | 3.90 | 3.92 | 3.92 | 1.82% | 283,000 |
| Dec 31, 2025 | 3.80 | 3.85 | 3.80 | 3.85 | 3.85 | 1.05% | 40,000 |
| Dec 30, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -0.26% | 35,000 |
| Dec 29, 2025 | 3.82 | 3.86 | 3.82 | 3.82 | 3.82 | - | 72,000 |
| Dec 24, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.53% | 24,000 |
| Dec 23, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.26% | 14,000 |
| Dec 22, 2025 | 3.78 | 3.80 | 3.78 | 3.79 | 3.79 | 0.80% | 101,000 |
| Dec 19, 2025 | 3.86 | 3.86 | 3.76 | 3.76 | 3.76 | - | 6,000 |
| Dec 18, 2025 | 3.75 | 3.75 | 3.74 | 3.76 | 3.76 | -1.05% | 18,000 |
| Dec 17, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.53% | 4,000 |
| Dec 16, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.53% | 25,000 |
| Dec 15, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Dec 12, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 2,000 |
| Dec 11, 2025 | 3.79 | 3.79 | 3.79 | 3.80 | 3.80 | 0.53% | 7,000 |
| Dec 10, 2025 | 3.80 | 3.86 | 3.75 | 3.78 | 3.78 | -1.82% | 164,000 |
| Dec 9, 2025 | 3.91 | 3.91 | 3.85 | 3.85 | 3.85 | -1.28% | 126,000 |
| Dec 8, 2025 | 3.98 | 3.98 | 3.90 | 3.90 | 3.90 | -0.76% | 13,000 |
| Dec 5, 2025 | 3.92 | 3.93 | 3.90 | 3.93 | 3.93 | 0.26% | 173,000 |
| Dec 4, 2025 | 3.99 | 4.19 | 3.87 | 3.92 | 3.92 | 0.26% | 40,000 |
| Dec 3, 2025 | 3.90 | 3.90 | 3.90 | 3.91 | 3.91 | 1.30% | 5,000 |
| Dec 2, 2025 | 3.86 | 4.00 | 3.86 | 3.86 | 3.86 | -1.03% | 45,000 |
| Dec 1, 2025 | 3.90 | 4.00 | 3.90 | 3.90 | 3.85 | - | 27,000 |
| Nov 28, 2025 | 3.91 | 4.21 | 3.88 | 3.90 | 3.85 | -1.52% | 146,000 |
| Nov 27, 2025 | 3.90 | 3.90 | 3.90 | 3.96 | 3.90 | -1.00% | 62,000 |
| Nov 26, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.94 | 1.01% | 8,000 |
| Nov 25, 2025 | 4.00 | 4.05 | 3.96 | 3.96 | 3.90 | -1.00% | 53,000 |
| Nov 24, 2025 | 4.00 | 4.01 | 4.00 | 4.00 | 3.94 | - | 12,000 |
| Nov 21, 2025 | 4.06 | 4.20 | 3.91 | 4.00 | 3.94 | -4.76% | 168,000 |
| Nov 20, 2025 | 4.25 | 4.25 | 4.20 | 4.20 | 4.14 | -0.24% | 75,000 |
| Nov 19, 2025 | 4.32 | 4.32 | 4.12 | 4.21 | 4.15 | -2.55% | 46,000 |
| Nov 18, 2025 | 4.36 | 4.40 | 4.32 | 4.32 | 4.26 | 0.70% | 13,000 |
| Nov 17, 2025 | 4.32 | 4.35 | 4.29 | 4.29 | 4.23 | -2.05% | 28,000 |
| Nov 14, 2025 | 4.37 | 4.44 | 4.34 | 4.38 | 4.32 | -0.45% | 31,000 |
| Nov 13, 2025 | 4.34 | 4.34 | 4.34 | 4.40 | 4.34 | - | - |
| Nov 12, 2025 | 4.50 | 4.54 | 4.39 | 4.40 | 4.34 | -0.68% | 42,000 |
| Nov 11, 2025 | 4.37 | 4.37 | 4.37 | 4.43 | 4.37 | - | - |
| Nov 10, 2025 | 4.54 | 4.54 | 4.41 | 4.43 | 4.37 | -3.06% | 8,000 |
| Nov 7, 2025 | 4.50 | 4.63 | 4.31 | 4.57 | 4.51 | 1.56% | 147,000 |
| Nov 6, 2025 | 4.38 | 4.75 | 4.33 | 4.50 | 4.44 | 3.21% | 577,000 |
| Nov 5, 2025 | 4.35 | 4.36 | 4.05 | 4.36 | 4.30 | 4.31% | 184,000 |
| Nov 4, 2025 | 4.19 | 4.19 | 4.18 | 4.18 | 4.12 | - | 8,000 |
| Nov 3, 2025 | 4.20 | 4.30 | 4.16 | 4.18 | 4.12 | 0.48% | 34,000 |
| Oct 31, 2025 | 4.12 | 4.16 | 4.12 | 4.16 | 4.10 | -2.80% | 34,000 |
| Oct 30, 2025 | 4.27 | 4.28 | 4.27 | 4.28 | 4.22 | 0.23% | 42,000 |
| Oct 28, 2025 | 4.30 | 4.30 | 4.26 | 4.27 | 4.21 | 0.23% | 55,000 |
| Oct 27, 2025 | 4.30 | 4.30 | 4.25 | 4.26 | 4.20 | -1.62% | 88,000 |
| Oct 24, 2025 | 4.27 | 4.27 | 4.27 | 4.33 | 4.27 | - | - |
| Oct 23, 2025 | 4.21 | 4.33 | 4.17 | 4.33 | 4.27 | 3.10% | 34,000 |
| Oct 22, 2025 | 4.20 | 4.20 | 4.18 | 4.20 | 4.14 | -2.33% | 12,000 |
| Oct 21, 2025 | 4.35 | 4.35 | 4.30 | 4.30 | 4.24 | 2.38% | 13,000 |
| Oct 20, 2025 | 4.24 | 4.24 | 4.11 | 4.20 | 4.14 | -1.18% | 52,000 |
| Oct 17, 2025 | 4.26 | 4.26 | 4.25 | 4.25 | 4.19 | - | 35,000 |
| Oct 16, 2025 | 4.24 | 4.25 | 4.24 | 4.25 | 4.19 | 0.95% | 11,000 |
| Oct 15, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.15 | 0.24% | 5,000 |
| Oct 14, 2025 | 4.21 | 4.21 | 4.20 | 4.20 | 4.14 | - | 53,000 |
| Oct 13, 2025 | 4.28 | 4.28 | 4.08 | 4.20 | 4.14 | -3.00% | 22,000 |
| Oct 10, 2025 | 4.31 | 4.45 | 4.30 | 4.33 | 4.27 | -0.46% | 123,000 |