HKEX · 1442 · stock
Infinity Logistics and Transport Ventures Limited (1442) stock price history
Every HKEX trading session of Infinity Logistics and Transport Ventures Limited from Jan 21, 2020 to Sep 28, 2026: 1,645 daily bars, adjusted for splits and dividends, with minute bars from Sep 25, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
1442 adjusted close, 2020 to 2026
- HK$1.89
- All time high, 2022
- HK$0.4050
- 52 week high, HK$0.2360 low
- 1,645
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
1442 key facts
- Infinity Logistics and Transport Ventures Limited (1442) closed at HK$0.2800 on Sep 28, 2026 on HKEX.
- 1442's all time high close is HK$1.89, set on Feb 8, 2022; its all time low close is HK$0.2180 on Oct 3, 2024.
- 1442's 52 week range is HK$0.2360 to HK$0.4050.
- 1442 returned -30.9% over the year to Sep 28, 2026 and -82.8% over five years.
- Since Jan 21, 2020 1442 returned -17%, -2.8% a year compounded.
- 1442's deepest drawdown was -88.5% from Feb 8, 2022 to Oct 3, 2024.
- DataCedar holds 1,645 daily sessions of 1442 history from Jan 21, 2020 and minute bars from Sep 25, 2026, adjusted for splits and dividends, served by the API under a key.
1442 price chart, 2020 to 2026
1442 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.7% |
| 3 months | -6.7% |
| 6 months | +5.7% |
| Year to date | -13.8% |
| 1 year | -30.9% |
| 3 years | -71.1% |
| 5 years | -82.8% |
| 10 years | n/a |
| Since Jan 21, 2020 | -17.5% |
| Compound annual growth, 6.7 years | -2.8% |
1442 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$1.89 on Feb 8, 2022
- All time low close
- HK$0.2180 on Oct 3, 2024
- 52 week high
- HK$0.4050 on Sep 29, 2025
- 52 week low
- HK$0.2360 on May 19, 2026
- Deepest drawdown
- -88.5% from Feb 8, 2022 to Oct 3, 2024, not yet recovered
- Best single session
- +38.5% on May 29, 2023
- Worst single session
- -32.9% on Jun 23, 2021
- Volatility, 1 year annualised
- 50.9%
- Sessions closing higher, 1 year
- 10%
- Best calendar year
- 2021, +310%
- Worst calendar year
- 2024, -61%
1442 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Jan 21, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.3250 | HK$0.3750 | HK$0.2360 | HK$0.2800 | -13.8% | 2.5M | 182 |
| 2025 | HK$0.3150 | HK$0.4500 | HK$0.2850 | HK$0.3250 | +8.3% | 78.6M | 246 |
| 2024 | HK$0.7300 | HK$0.8000 | HK$0.2100 | HK$0.3000 | -60.5% | 964M | 246 |
| 2023 | HK$1.18 | HK$1.45 | HK$0.7100 | HK$0.7600 | -31.5% | 127.5M | 243 |
| 2022 | HK$1.66 | HK$1.95 | HK$0.8300 | HK$1.11 | -33.1% | 216.7M | 246 |
| 2021 | HK$0.4000 | HK$1.83 | HK$0.3700 | HK$1.66 | +309.9% | 398.9M | 247 |
| 2020 | HK$0.3343 | HK$0.4700 | HK$0.2694 | HK$0.4050 | n/a | 655.8M | 235 |
1442 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$0.2800 | +3.7% |
| August 2026 | HK$0.2700 | -11.5% |
| July 2026 | HK$0.3050 | +1.7% |
| June 2026 | HK$0.3000 | +11.1% |
| May 2026 | HK$0.2700 | -5.3% |
| April 2026 | HK$0.2850 | +1.8% |
| March 2026 | HK$0.2800 | -11.1% |
| February 2026 | HK$0.3150 | 0.0% |
| January 2026 | HK$0.3150 | -3.1% |
| December 2025 | HK$0.3250 | -4.4% |
| November 2025 | HK$0.3400 | +6.3% |
| October 2025 | HK$0.3200 | -21.0% |
About the 1442 data
Daily bars. 1,645 sessions from Jan 21, 2020 to Sep 28, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 25, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 21, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/1442/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
Common questions
1442 share price history
