China Infrastructure & Logistics Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.830	0.830	0.830	0.830	0.830	0
2024-05-14	0.830	0.860	0.830	0.850	0.850	8,000
2024-05-13	0.790	0.790	0.790	0.790	0.790	0
2024-05-10	0.790	0.790	0.790	0.790	0.790	0
2024-05-09	0.800	0.800	0.800	0.800	0.800	0
2024-05-08	0.800	0.800	0.800	0.800	0.800	0
2024-05-07	0.810	0.810	0.810	0.810	0.810	0
2024-05-06	0.810	0.810	0.810	0.810	0.810	0
2024-05-03	0.810	0.810	0.810	0.810	0.810	0
2024-05-02	0.840	0.860	0.810	0.810	0.810	404,000
2024-04-30	0.840	0.840	0.840	0.840	0.840	0
2024-04-29	0.840	0.840	0.840	0.840	0.840	0
2024-04-26	0.840	0.840	0.840	0.840	0.840	0
2024-04-25	0.840	0.840	0.840	0.840	0.840	0
2024-04-24	0.870	0.870	0.820	0.840	0.840	648,000
2024-04-23	0.870	0.870	0.870	0.870	0.870	144,000
2024-04-22	0.870	0.870	0.870	0.870	0.870	0
2024-04-19	0.870	0.870	0.870	0.870	0.870	0
2024-04-18	0.860	0.870	0.840	0.870	0.870	120,000
2024-04-17	0.860	0.860	0.860	0.860	0.860	264,000
2024-04-16	0.860	0.860	0.830	0.830	0.830	712,000
2024-04-15	0.840	0.840	0.810	0.830	0.830	912,000
2024-04-12	0.840	0.840	0.790	0.820	0.820	1,168,000
2024-04-11	0.860	0.860	0.830	0.840	0.840	1,188,000
2024-04-10	0.860	0.860	0.820	0.860	0.860	1,156,000
2024-04-09	0.870	0.870	0.860	0.860	0.860	1,200,000
2024-04-08	0.880	0.900	0.850	0.870	0.870	1,084,000
2024-04-05	0.880	0.880	0.830	0.870	0.870	1,160,000
2024-04-03	0.870	0.870	0.870	0.870	0.870	1,140,000
2024-04-02	0.890	0.920	0.860	0.880	0.880	1,300,000
2024-03-28	0.870	0.890	0.870	0.880	0.880	1,148,000
2024-03-27	0.890	0.890	0.850	0.870	0.870	1,156,000
2024-03-26	0.890	0.890	0.890	0.890	0.890	1,140,000
2024-03-25	0.890	0.890	0.850	0.860	0.860	1,172,000
2024-03-22	0.860	0.880	0.850	0.880	0.880	1,160,000
2024-03-21	0.860	0.900	0.850	0.880	0.880	1,144,000
2024-03-20	0.880	0.880	0.800	0.880	0.880	1,240,000
2024-03-19	0.910	0.910	0.870	0.890	0.890	1,076,000
2024-03-18	0.910	0.910	0.890	0.910	0.910	1,164,000
2024-03-15	0.920	0.940	0.920	0.930	0.930	1,172,000
2024-03-14	0.920	0.920	0.910	0.920	0.920	1,172,000
2024-03-13	0.880	0.900	0.870	0.900	0.900	1,348,000
2024-03-12	0.880	0.880	0.880	0.880	0.880	1,152,000
2024-03-11	0.880	0.880	0.880	0.880	0.880	1,164,000
2024-03-08	0.880	0.880	0.880	0.880	0.880	1,168,000
2024-03-07	0.890	0.890	0.890	0.890	0.890	1,060,000
2024-03-06	0.910	0.910	0.900	0.910	0.910	1,084,000
2024-03-05	0.920	0.920	0.900	0.910	0.910	1,160,000
2024-03-04	0.870	0.900	0.850	0.900	0.900	1,132,000
2024-03-01	0.890	0.890	0.880	0.880	0.880	1,160,000
2024-02-29	0.910	0.910	0.910	0.910	0.910	1,180,000
2024-02-28	0.890	0.900	0.860	0.900	0.900	1,232,000
2024-02-27	0.900	0.900	0.890	0.900	0.900	1,196,000
2024-02-26	0.870	0.900	0.870	0.900	0.900	1,104,000
2024-02-23	0.890	0.900	0.860	0.890	0.890	1,196,000
2024-02-22	0.890	0.890	0.860	0.890	0.890	1,220,000
2024-02-21	0.850	0.940	0.850	0.900	0.900	1,128,000
2024-02-20	0.880	0.880	0.840	0.880	0.880	1,132,000
2024-02-19	0.870	0.870	0.800	0.860	0.860	1,872,000
2024-02-16	0.860	0.910	0.860	0.880	0.880	1,168,000

← NewerPage 11 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.