CN Logistics International Holdings Limited (HKG:2130)
Hong Kong
· Delayed Price · Currency is HKD 3.390
0.00 (0.00%)
Apr 28, 2026, 3:42 PM HKT
HKG:2130 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.38 | 3.39 | 3.26 | 3.39 | 3.39 | - | 7,000 |
| Apr 27, 2026 | 3.26 | 3.39 | 3.25 | 3.39 | 3.39 | 3.67% | 14,000 |
| Apr 24, 2026 | 3.28 | 3.29 | 3.24 | 3.27 | 3.27 | 0.93% | 16,000 |
| Apr 23, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.82% | 4,000 |
| Apr 22, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.90% | - |
| Apr 21, 2026 | 3.33 | 3.33 | 3.24 | 3.33 | 3.33 | -1.77% | 75,000 |
| Apr 20, 2026 | 3.40 | 3.40 | 3.28 | 3.39 | 3.39 | 2.11% | 4,000 |
| Apr 17, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Apr 16, 2026 | 3.27 | 3.32 | 3.23 | 3.32 | 3.32 | 2.79% | 14,000 |
| Apr 15, 2026 | 3.22 | 3.27 | 3.20 | 3.23 | 3.23 | -1.22% | 10,000 |
| Apr 14, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | - | - |
| Apr 13, 2026 | 3.24 | 3.27 | 3.20 | 3.27 | 3.27 | -0.30% | 11,000 |
| Apr 10, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Apr 9, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Apr 8, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Apr 2, 2026 | 3.28 | 3.28 | 3.24 | 3.28 | 3.28 | 0.61% | 5,000 |
| Apr 1, 2026 | 3.25 | 3.28 | 3.17 | 3.26 | 3.26 | -0.61% | 28,000 |
| Mar 31, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Mar 30, 2026 | 3.26 | 3.28 | 3.25 | 3.28 | 3.28 | - | 6,000 |
| Mar 27, 2026 | 3.27 | 3.28 | 3.25 | 3.28 | 3.28 | 0.31% | 4,000 |
| Mar 26, 2026 | 3.26 | 3.27 | 3.25 | 3.27 | 3.27 | -0.30% | 3,000 |
| Mar 25, 2026 | 3.28 | 3.29 | 3.24 | 3.28 | 3.28 | 0.31% | 14,000 |
| Mar 24, 2026 | 3.26 | 3.28 | 3.22 | 3.27 | 3.27 | -0.30% | 10,000 |
| Mar 23, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Mar 20, 2026 | 3.30 | 3.30 | 3.25 | 3.28 | 3.28 | - | 13,000 |
| Mar 19, 2026 | 3.25 | 3.28 | 3.24 | 3.28 | 3.28 | -0.61% | 10,000 |
| Mar 18, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 10,000 |
| Mar 17, 2026 | 3.26 | 3.30 | 3.25 | 3.30 | 3.30 | - | 11,000 |
| Mar 16, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Mar 13, 2026 | 3.25 | 3.30 | 3.24 | 3.30 | 3.30 | - | 8,000 |
| Mar 12, 2026 | 3.24 | 3.30 | 3.24 | 3.30 | 3.30 | 0.92% | 7,000 |
| Mar 11, 2026 | 3.26 | 3.27 | 3.21 | 3.27 | 3.27 | - | 14,000 |
| Mar 10, 2026 | 3.28 | 3.28 | 3.17 | 3.27 | 3.27 | 1.55% | 18,000 |
| Mar 9, 2026 | 3.22 | 3.27 | 3.22 | 3.22 | 3.22 | -2.13% | 8,000 |
| Mar 6, 2026 | 3.26 | 3.29 | 3.21 | 3.29 | 3.29 | - | 9,000 |
| Mar 5, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - | - |
| Mar 4, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - | - |
| Mar 3, 2026 | 3.26 | 3.30 | 3.22 | 3.29 | 3.29 | -1.50% | 11,000 |
| Mar 2, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Feb 27, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Feb 26, 2026 | 3.26 | 3.35 | 3.25 | 3.34 | 3.34 | -3.19% | 6,000 |
| Feb 25, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 4.55% | 1,000 |
| Feb 24, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -4.90% | - |
| Feb 23, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - | - |
| Feb 20, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - | - |
| Feb 16, 2026 | 3.24 | 3.48 | 3.24 | 3.47 | 3.47 | 5.79% | 3,000 |
| Feb 13, 2026 | 3.26 | 3.28 | 3.23 | 3.28 | 3.28 | - | 15,000 |
| Feb 12, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Feb 11, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Feb 10, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.30% | - |
| Feb 9, 2026 | 3.24 | 3.29 | 3.24 | 3.29 | 3.29 | 0.30% | 13,000 |
| Feb 6, 2026 | 3.24 | 3.28 | 3.24 | 3.28 | 3.28 | - | 7,000 |
| Feb 5, 2026 | 3.29 | 3.29 | 3.22 | 3.28 | 3.28 | 0.31% | 16,000 |
| Feb 4, 2026 | 3.25 | 3.30 | 3.12 | 3.27 | 3.27 | -0.91% | 24,000 |
| Feb 3, 2026 | 3.24 | 3.30 | 3.24 | 3.30 | 3.30 | 1.85% | 18,000 |
| Feb 2, 2026 | 3.23 | 3.29 | 3.21 | 3.24 | 3.24 | -1.82% | 8,000 |
| Jan 30, 2026 | 3.20 | 3.30 | 3.20 | 3.30 | 3.30 | 0.61% | 14,000 |
| Jan 29, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Jan 28, 2026 | 3.25 | 3.28 | 3.24 | 3.28 | 3.28 | - | 7,000 |
| Jan 27, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Jan 26, 2026 | 3.30 | 3.31 | 3.28 | 3.28 | 3.28 | -0.61% | 21,000 |
| Jan 23, 2026 | 3.25 | 3.30 | 3.25 | 3.30 | 3.30 | - | 12,000 |
| Jan 22, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 2,000 |
| Jan 21, 2026 | 3.24 | 3.30 | 3.22 | 3.30 | 3.30 | - | 46,000 |
| Jan 20, 2026 | 3.26 | 3.30 | 3.25 | 3.30 | 3.30 | 0.30% | 17,000 |
| Jan 19, 2026 | 3.30 | 3.30 | 3.24 | 3.29 | 3.29 | -0.30% | 3,000 |
| Jan 16, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Jan 15, 2026 | 3.30 | 3.30 | 3.25 | 3.30 | 3.30 | - | 13,000 |
| Jan 14, 2026 | 3.34 | 3.34 | 3.24 | 3.30 | 3.30 | 0.61% | 6,000 |
| Jan 13, 2026 | 3.21 | 3.28 | 3.21 | 3.28 | 3.28 | - | 15,000 |
| Jan 12, 2026 | 3.28 | 3.28 | 3.16 | 3.28 | 3.28 | - | 5,000 |
| Jan 9, 2026 | 3.24 | 3.29 | 3.20 | 3.28 | 3.28 | - | 11,000 |
| Jan 8, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.30% | - |
| Jan 7, 2026 | 3.30 | 3.30 | 3.25 | 3.29 | 3.29 | 1.23% | 7,000 |
| Jan 6, 2026 | 3.23 | 3.25 | 3.13 | 3.25 | 3.25 | -1.81% | 8,000 |
| Jan 5, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -0.30% | - |
| Jan 2, 2026 | 3.27 | 3.32 | 3.26 | 3.32 | 3.32 | -1.19% | 6,000 |
| Dec 31, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Dec 30, 2025 | 3.30 | 3.33 | 3.21 | 3.36 | 3.36 | 0.90% | 17,000 |
| Dec 29, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | - |
| Dec 24, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -0.60% | 11,000 |
| Dec 23, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Dec 22, 2025 | 3.31 | 3.35 | 3.28 | 3.35 | 3.35 | -0.30% | 7,000 |
| Dec 19, 2025 | 3.31 | 3.31 | 3.31 | 3.36 | 3.36 | 0.30% | 4,000 |
| Dec 18, 2025 | 3.30 | 3.35 | 3.30 | 3.35 | 3.35 | -0.89% | 5,000 |
| Dec 17, 2025 | 3.30 | 3.38 | 3.30 | 3.38 | 3.38 | - | 3,000 |
| Dec 16, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Dec 15, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.29% | - |
| Dec 12, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | - |
| Dec 11, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | - |
| Dec 10, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | - |
| Dec 9, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -0.29% | - |
| Dec 8, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Dec 5, 2025 | 3.30 | 3.50 | 3.30 | 3.40 | 3.40 | 1.49% | 5,000 |
| Dec 4, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Dec 3, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Dec 2, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Dec 1, 2025 | 3.33 | 3.35 | 3.33 | 3.35 | 3.35 | 0.60% | 6,000 |
| Nov 28, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | - |
| Nov 27, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | - |