China Infrastructure & Logistics Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.530	0.530	0.530	0.530	0.530	0
2025-08-01	0.600	0.600	0.510	0.540	0.540	144,000
2025-07-31	0.650	0.650	0.650	0.650	0.650	8,000
2025-07-30	0.640	0.680	0.640	0.680	0.680	52,000
2025-07-29	0.630	0.680	0.620	0.680	0.680	108,000
2025-07-28	0.640	0.680	0.640	0.680	0.680	28,000
2025-07-25	0.650	0.650	0.650	0.650	0.650	0
2025-07-24	0.660	0.660	0.600	0.660	0.660	204,000
2025-07-23	0.710	0.710	0.710	0.710	0.710	0
2025-07-22	0.720	0.720	0.640	0.710	0.710	164,000
2025-07-21	0.680	0.730	0.640	0.720	0.720	176,000
2025-07-18	0.620	0.730	0.590	0.730	0.730	80,000
2025-07-17	0.540	0.670	0.540	0.670	0.670	52,000
2025-07-16	0.630	0.640	0.620	0.620	0.620	40,000
2025-07-15	0.590	0.620	0.560	0.620	0.620	172,000
2025-07-14	0.590	0.620	0.550	0.590	0.590	152,000
2025-07-11	0.510	0.610	0.500	0.590	0.590	236,000
2025-07-10	0.680	0.680	0.680	0.680	0.680	0
2025-07-09	0.680	0.680	0.680	0.680	0.680	0
2025-07-08	0.680	0.680	0.680	0.680	0.680	0
2025-07-07	0.680	0.680	0.680	0.680	0.680	0
2025-07-04	0.750	0.760	0.680	0.680	0.680	88,000
2025-07-03	0.600	0.660	0.600	0.660	0.660	216,000
2025-07-02	0.630	0.630	0.630	0.630	0.630	8,000
2025-06-30	0.750	0.750	0.750	0.750	0.750	400
2025-06-27	0.760	0.760	0.760	0.760	0.760	0
2025-06-26	0.760	0.760	0.760	0.760	0.760	248,000
2025-06-25	0.620	0.620	0.620	0.620	0.620	8,000
2025-06-24	0.690	0.690	0.690	0.690	0.690	0
2025-06-23	0.690	0.690	0.690	0.690	0.690	0
2025-06-20	0.730	0.730	0.730	0.730	0.730	0
2025-06-19	0.730	0.730	0.730	0.730	0.730	0
2025-06-18	0.740	0.740	0.740	0.740	0.740	0
2025-06-17	0.740	0.740	0.740	0.740	0.740	0
2025-06-16	0.740	0.740	0.740	0.740	0.740	0
2025-06-13	0.750	0.750	0.750	0.750	0.750	0
2025-06-12	0.750	0.750	0.750	0.750	0.750	0
2025-06-11	0.750	0.750	0.750	0.750	0.750	0
2025-06-10	0.750	0.750	0.750	0.750	0.750	0
2025-06-09	0.750	0.750	0.750	0.750	0.750	0
2025-06-06	0.750	0.750	0.750	0.750	0.750	0
2025-06-05	0.750	0.750	0.750	0.750	0.750	0
2025-06-04	0.750	0.750	0.750	0.750	0.750	0
2025-06-03	0.750	0.750	0.750	0.750	0.750	0
2025-06-02	0.760	0.760	0.760	0.760	0.760	0
2025-05-30	0.760	0.760	0.760	0.760	0.760	0
2025-05-29	0.760	0.760	0.760	0.760	0.760	0
2025-05-28	0.770	0.770	0.770	0.770	0.770	0
2025-05-27	0.750	0.770	0.750	0.770	0.770	24,000
2025-05-26	0.790	0.790	0.780	0.780	0.780	4,000
2025-05-23	0.740	0.740	0.680	0.680	0.680	4,000
2025-05-22	0.445	0.650	0.445	0.640	0.640	664,000
2025-05-21	0.445	0.445	0.445	0.445	0.445	4,000
2025-05-20	0.455	0.455	0.455	0.455	0.455	52,000
2025-05-19	0.470	0.470	0.465	0.465	0.465	24,000
2025-05-16	0.420	0.420	0.420	0.420	0.420	0
2025-05-15	0.420	0.420	0.420	0.420	0.420	0
2025-05-14	0.420	0.420	0.420	0.420	0.420	4,000
2025-05-13	0.420	0.420	0.420	0.420	0.420	20,000
2025-05-12	0.425	0.425	0.400	0.400	0.400	93,066

← NewerPage 6 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.