China Infrastructure & Logistics Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	1.140	1.150	1.130	1.130	1.130	6,004,000
2022-03-02	1.140	1.150	1.140	1.150	1.150	36,000
2022-03-01	1.150	1.150	1.140	1.150	1.150	828,000
2022-02-25	1.140	1.150	1.140	1.150	1.150	68,000
2022-02-24	1.140	1.140	1.140	1.140	1.140	176,000
2022-02-23	1.140	1.140	1.140	1.140	1.140	380,000
2022-02-22	1.140	1.150	1.140	1.150	1.150	112,000
2022-02-17	1.140	1.150	1.140	1.150	1.150	56,000
2022-02-16	1.140	1.140	1.140	1.140	1.140	36,000
2022-02-15	1.140	1.150	1.140	1.150	1.150	20,000
2022-02-14	1.140	1.150	1.140	1.150	1.150	124,000
2022-02-11	1.140	1.140	1.140	1.140	1.140	112,000
2022-02-10	1.140	1.150	1.140	1.140	1.140	1,168,000
2022-02-09	1.140	1.150	1.140	1.150	1.150	36,000
2022-02-08	1.140	1.150	1.140	1.140	1.140	10,304,000
2022-02-07	1.140	1.150	1.140	1.150	1.150	56,000
2022-02-04	1.140	1.150	1.140	1.140	1.140	156,000
2022-01-31	1.150	1.150	1.150	1.150	1.150	8,000
2022-01-28	1.150	1.150	1.140	1.150	1.150	168,000
2022-01-27	1.140	1.150	1.140	1.150	1.150	1,568,000
2022-01-26	1.150	1.150	1.140	1.150	1.150	3,132,000
2022-01-25	1.150	1.150	1.140	1.140	1.140	28,112,000
2022-01-24	1.150	1.150	1.140	1.140	1.140	10,920,000
2022-01-21	1.150	1.150	1.140	1.140	1.140	8,436,000
2022-01-20	1.150	1.150	1.140	1.140	1.140	19,984,000
2022-01-19	1.080	1.100	1.080	1.100	1.100	352,000
2022-01-18	1.110	1.110	1.080	1.090	1.090	4,188,000
2022-01-17	1.120	1.120	1.110	1.110	1.110	1,764,000
2022-01-14	1.120	1.120	1.110	1.120	1.120	3,796,000
2022-01-13	1.130	1.130	1.120	1.120	1.120	4,576,000
2022-01-12	1.130	1.130	1.120	1.120	1.120	4,408,000
2022-01-11	1.120	1.130	1.080	1.110	1.110	11,340,000
2021-12-29	1.080	1.090	1.060	1.080	1.080	660,000
2021-12-28	1.050	1.090	1.050	1.080	1.080	824,000
2021-12-24	1.010	1.060	1.000	1.050	1.050	384,000
2021-12-23	1.050	1.050	1.000	1.030	1.030	592,000
2021-12-22	0.880	1.200	0.870	1.080	1.080	3,052,000
2021-12-21	0.910	0.940	0.900	0.900	0.900	132,000
2021-12-20	0.940	0.940	0.880	0.900	0.900	164,000
2021-12-16	0.940	0.940	0.940	0.940	0.940	80,000
2021-12-15	0.900	0.950	0.900	0.940	0.940	780,000
2021-12-13	0.860	0.860	0.820	0.820	0.820	232,000
2021-12-09	0.870	0.870	0.870	0.870	0.870	72,000
2021-12-08	0.800	0.850	0.800	0.850	0.850	412,000
2021-12-07	0.820	0.840	0.800	0.820	0.820	696,000
2021-12-06	0.840	0.840	0.820	0.820	0.820	152,000
2021-12-03	0.920	0.940	0.820	0.830	0.830	772,000
2021-12-02	0.930	0.990	0.910	0.970	0.970	1,912,000
2021-12-01	0.940	0.950	0.870	0.950	0.950	784,000
2021-11-30	0.850	0.910	0.840	0.890	0.890	872,000
2021-11-29	0.770	0.840	0.770	0.840	0.840	1,764,000
2021-11-26	0.750	0.770	0.740	0.770	0.770	520,000
2021-11-25	0.750	0.750	0.750	0.750	0.750	116,000
2021-11-24	0.740	0.750	0.740	0.750	0.750	268,000
2021-11-23	0.740	0.740	0.740	0.740	0.740	136,000
2021-11-22	0.750	0.750	0.750	0.750	0.750	320,000
2021-11-19	0.750	0.750	0.750	0.750	0.750	200,000
2021-11-18	0.750	0.750	0.750	0.750	0.750	648,000
2021-11-17	0.740	0.750	0.740	0.740	0.740	204,000
2021-11-16	0.750	0.820	0.710	0.750	0.750	1,988,000

← NewerPage 20 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.