Want to see HK:1442 full AI Analyst Report?
Infinity Logistics and Transport Ventures Limited (1442) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.24 | 0.26 | 0.21 | 0.24 | 0.24 | +0.00% | 0 | 0.00 |
| Oct 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 25,000 | 0.33 |
| Oct 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 75,000 | 1.01 |
| Oct 27, 2026 | 0.24 | 0.24 | 0.24 | 0.25 | 0.25 | +0.00% | 50,000 | 0.68 |
| Oct 26, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -10.71% | 435,000 | 6.54 |
| Oct 23, 2026 | 0.28 | 0.30 | 0.24 | 0.28 | 0.28 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 0.33 | 0.33 | 0.33 | 0.28 | 0.28 | +14.29% | 50,000 | 0.76 |
| Oct 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.77% | 20,000 | 0.31 |
| Oct 20, 2026 | 0.26 | 0.33 | 0.26 | 0.26 | 0.26 | +1.96% | 0 | 0.00 |
| Oct 19, 2026 | 0.26 | 0.31 | 0.26 | 0.26 | 0.26 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.26 | 0.31 | 0.26 | 0.26 | 0.26 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 1,295,000 | 28.88 |
| Oct 14, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | +0.00% | 60,000 | 1.37 |
| Oct 13, 2026 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -7.14% | 520,000 | 14.59 |
| Oct 12, 2026 | 0.28 | 0.31 | 0.28 | 0.28 | 0.28 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 0.28 | 0.31 | 0.28 | 0.28 | 0.28 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 0.28 | 0.31 | 0.28 | 0.28 | 0.28 | +0.00% | 0 | 0.00 |
| Oct 07, 2026 | 0.28 | 0.31 | 0.28 | 0.28 | 0.28 | +0.00% | 0 | 0.00 |
| Oct 06, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | +0.00% | 265,000 | 8.16 |
| Oct 05, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | +0.00% | 70,000 | 2.23 |
| Oct 02, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | +0.00% | 200,000 | 7.10 |
| Oct 01, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -9.68% | 625,000 | 34.24 |
| Sep 29, 2026 | 0.34 | 0.34 | 0.34 | 0.31 | 0.31 | +10.71% | 5,000 | 0.28 |
| Sep 28, 2026 | 0.28 | 0.34 | 0.28 | 0.28 | 0.28 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | +0.00% | 310,000 | 23.39 |
| Sep 24, 2026 | 0.28 | 0.34 | 0.28 | 0.28 | 0.28 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 0.28 | 0.37 | 0.28 | 0.28 | 0.28 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 0.28 | 0.33 | 0.28 | 0.28 | 0.28 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 0.28 | 0.33 | 0.25 | 0.28 | 0.28 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 0.28 | 0.33 | 0.28 | 0.28 | 0.28 | +0.00% | 0 | 0.00 |
| Sep 17, 2026 | 0.28 | 0.33 | 0.25 | 0.28 | 0.28 | +0.00% | 0 | 0.00 |
| Sep 16, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 165,000 | 11.49 |
| Sep 15, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | +1.79% | 165,000 | 13.08 |
| Sep 14, 2026 | 0.28 | 0.33 | 0.25 | 0.28 | 0.28 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 0.28 | 0.33 | 0.28 | 0.28 | 0.28 | +0.00% | 0 | 0.00 |
| Sep 10, 2026 | 0.28 | 0.33 | 0.27 | 0.28 | 0.28 | +0.00% | 0 | 0.00 |
| Sep 09, 2026 | 0.28 | 0.33 | 0.28 | 0.28 | 0.28 | +0.00% | 0 | 0.00 |
| Sep 08, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 100,000 | 6.03 |
| Sep 07, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | +1.79% | 165,000 | 8.45 |
| Sep 04, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | +0.00% | 0 | 0.00 |
| Sep 03, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | +3.70% | 165,000 | 9.76 |
| Sep 02, 2026 | 0.27 | 0.30 | 0.27 | 0.27 | 0.27 | +0.00% | 0 | 0.00 |
| Sep 01, 2026 | 0.27 | 0.30 | 0.27 | 0.27 | 0.27 | +0.00% | 0 | 0.00 |
| Aug 31, 2026 | 0.27 | 0.30 | 0.27 | 0.27 | 0.27 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 0.27 | 0.30 | 0.27 | 0.27 | 0.27 | +0.00% | 0 | 0.00 |
| Aug 27, 2026 | 0.27 | 0.30 | 0.27 | 0.27 | 0.27 | +1.89% | 0 | 0.00 |
| Aug 26, 2026 | 0.27 | 0.35 | 0.26 | 0.27 | 0.27 | +0.00% | 0 | 0.00 |
| Aug 25, 2026 | 0.27 | 0.35 | 0.26 | 0.27 | 0.27 | +0.00% | 0 | 0.00 |
| Aug 24, 2026 | 0.27 | 0.35 | 0.26 | 0.27 | 0.27 | +0.00% | 0 | 0.00 |