China Infrastructure & Logistics Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	0.330	0.365	0.325	0.355	0.355	176,000
2026-01-26	0.320	0.320	0.320	0.320	0.320	4,000
2026-01-23	0.305	0.305	0.305	0.305	0.305	0
2026-01-22	0.305	0.305	0.305	0.305	0.305	0
2026-01-21	0.305	0.305	0.305	0.305	0.305	0
2026-01-20	0.305	0.305	0.305	0.305	0.305	32,000
2026-01-19	0.305	0.305	0.305	0.305	0.305	0
2026-01-16	0.300	0.305	0.300	0.305	0.305	24,000
2026-01-15	0.330	0.330	0.330	0.330	0.330	0
2026-01-14	0.330	0.330	0.330	0.330	0.330	0
2026-01-13	0.330	0.330	0.330	0.330	0.330	0
2026-01-12	0.330	0.330	0.330	0.330	0.330	0
2026-01-09	0.330	0.330	0.330	0.330	0.330	0
2026-01-08	0.330	0.330	0.330	0.330	0.330	0
2026-01-07	0.330	0.330	0.330	0.330	0.330	4,000
2026-01-06	0.330	0.330	0.330	0.330	0.330	0
2026-01-05	0.330	0.330	0.330	0.330	0.330	68,000
2026-01-02	0.330	0.330	0.330	0.330	0.330	16,548
2025-12-31	0.330	0.330	0.330	0.330	0.330	0
2025-12-30	0.330	0.330	0.330	0.330	0.330	0
2025-12-29	0.355	0.355	0.330	0.330	0.330	76,000
2025-12-24	0.355	0.355	0.355	0.355	0.355	0
2025-12-23	0.350	0.400	0.335	0.370	0.370	268,000
2025-12-22	0.350	0.355	0.350	0.350	0.350	28,000
2025-12-19	0.345	0.345	0.345	0.345	0.345	0
2025-12-18	0.345	0.345	0.345	0.345	0.345	4,000
2025-12-17	0.350	0.350	0.350	0.350	0.350	0
2025-12-16	0.350	0.350	0.350	0.350	0.350	0
2025-12-15	0.350	0.350	0.350	0.350	0.350	32,000
2025-12-12	0.350	0.350	0.350	0.350	0.350	72,000
2025-12-11	0.330	0.330	0.330	0.330	0.330	0
2025-12-10	0.330	0.330	0.330	0.330	0.330	24,000
2025-12-09	0.330	0.330	0.330	0.330	0.330	0
2025-12-08	0.330	0.330	0.330	0.330	0.330	0
2025-12-05	0.305	0.330	0.305	0.330	0.330	116,000
2025-12-04	0.275	0.345	0.275	0.340	0.340	28,000
2025-12-03	0.295	0.300	0.295	0.300	0.300	72,000
2025-12-02	0.300	0.300	0.300	0.300	0.300	0
2025-12-01	0.300	0.300	0.300	0.300	0.300	0
2025-11-28	0.300	0.300	0.300	0.300	0.300	0
2025-11-27	0.300	0.300	0.300	0.300	0.300	0
2025-11-26	0.300	0.300	0.300	0.300	0.300	4,000
2025-11-25	0.320	0.320	0.320	0.320	0.320	40,000
2025-11-24	0.320	0.320	0.320	0.320	0.320	0
2025-11-21	0.320	0.320	0.320	0.320	0.320	0
2025-11-20	0.320	0.320	0.320	0.320	0.320	0
2025-11-19	0.320	0.320	0.320	0.320	0.320	32,000
2025-11-18	0.320	0.320	0.320	0.320	0.320	0
2025-11-17	0.330	0.330	0.320	0.320	0.320	116,000
2025-11-14	0.330	0.330	0.330	0.330	0.330	0
2025-11-13	0.330	0.330	0.330	0.330	0.330	104,000
2025-11-12	0.285	0.330	0.285	0.330	0.330	36,000
2025-11-11	0.350	0.350	0.350	0.350	0.350	12,000
2025-11-10	0.325	0.325	0.325	0.325	0.325	0
2025-11-07	0.320	0.320	0.320	0.320	0.320	0
2025-11-06	0.320	0.320	0.320	0.320	0.320	0
2025-11-05	0.320	0.320	0.320	0.320	0.320	32,000
2025-11-04	0.330	0.330	0.330	0.330	0.330	0
2025-11-03	0.325	0.360	0.305	0.330	0.330	136,000
2025-10-31	0.290	0.290	0.290	0.290	0.290	96,000

← NewerPage 4 of 21 · 1,220 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.