China Infrastructure & Logistics Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.630	0.680	0.580	0.670	0.670	128,000
2024-11-07	0.650	0.680	0.650	0.680	0.680	52,000
2024-11-06	0.630	0.670	0.630	0.670	0.670	8,000
2024-11-05	0.670	0.670	0.670	0.670	0.670	0
2024-11-04	0.630	0.670	0.630	0.670	0.670	64,000
2024-11-01	0.660	0.670	0.660	0.670	0.670	24,000
2024-10-31	0.670	0.670	0.670	0.670	0.670	0
2024-10-30	0.670	0.670	0.670	0.670	0.670	0
2024-10-29	0.670	0.670	0.670	0.670	0.670	22,826
2024-10-28	0.690	0.690	0.690	0.690	0.690	0
2024-10-25	0.690	0.690	0.690	0.690	0.690	52,000
2024-10-24	0.690	0.690	0.690	0.690	0.690	0
2024-10-23	0.690	0.690	0.690	0.690	0.690	100,000
2024-10-22	0.700	0.700	0.700	0.700	0.700	0
2024-10-21	0.700	0.700	0.700	0.700	0.700	156,000
2024-10-18	0.690	0.700	0.690	0.700	0.700	160,000
2024-10-17	0.690	0.720	0.660	0.690	0.690	860,000
2024-10-16	0.720	0.750	0.670	0.700	0.700	648,000
2024-10-15	0.690	0.690	0.690	0.690	0.690	4,000
2024-10-14	0.690	0.700	0.690	0.700	0.700	104,000
2024-10-10	0.690	0.690	0.690	0.690	0.690	36,000
2024-10-09	0.660	0.690	0.660	0.690	0.690	36,000
2024-10-08	0.660	0.700	0.660	0.700	0.700	16,000
2024-10-07	0.730	0.730	0.730	0.730	0.730	0
2024-10-04	0.730	0.730	0.730	0.730	0.730	0
2024-10-03	0.700	0.740	0.700	0.730	0.730	20,000
2024-10-02	0.700	0.700	0.700	0.700	0.700	464,000
2024-09-30	0.730	0.730	0.730	0.730	0.730	0
2024-09-27	0.730	0.750	0.730	0.730	0.730	40,000
2024-09-26	0.740	0.740	0.740	0.740	0.740	0
2024-09-25	0.740	0.740	0.740	0.740	0.740	0
2024-09-24	0.730	0.750	0.730	0.740	0.740	8,000
2024-09-23	0.710	0.710	0.710	0.710	0.710	0
2024-09-20	0.710	0.710	0.710	0.710	0.710	0
2024-09-19	0.650	0.710	0.650	0.710	0.710	44,000
2024-09-17	0.650	0.690	0.650	0.690	0.690	12,000
2024-09-16	0.680	0.680	0.680	0.680	0.680	0
2024-09-13	0.680	0.680	0.680	0.680	0.680	0
2024-09-12	0.680	0.680	0.680	0.680	0.680	0
2024-09-11	0.650	0.680	0.650	0.680	0.680	20,000
2024-09-10	0.670	0.690	0.670	0.690	0.690	12,000
2024-09-09	0.690	0.690	0.690	0.690	0.690	0
2024-09-05	0.640	0.690	0.640	0.690	0.690	28,000
2024-09-04	0.690	0.690	0.690	0.690	0.690	0
2024-09-03	0.640	0.690	0.630	0.690	0.690	80,000
2024-09-02	0.670	0.710	0.670	0.700	0.700	112,000
2024-08-30	0.710	0.710	0.710	0.710	0.710	0
2024-08-29	0.710	0.710	0.710	0.710	0.710	0
2024-08-28	0.710	0.710	0.710	0.710	0.710	0
2024-08-27	0.710	0.710	0.710	0.710	0.710	0
2024-08-26	0.710	0.710	0.710	0.710	0.710	0
2024-08-23	0.710	0.710	0.710	0.710	0.710	0
2024-08-22	0.710	0.710	0.710	0.710	0.710	0
2024-08-21	0.710	0.710	0.710	0.710	0.710	0
2024-08-20	0.710	0.710	0.710	0.710	0.710	0
2024-08-19	0.710	0.710	0.710	0.710	0.710	0
2024-08-16	0.710	0.710	0.710	0.710	0.710	0
2024-08-15	0.710	0.710	0.710	0.710	0.710	0
2024-08-14	0.710	0.710	0.710	0.710	0.710	0
2024-08-13	0.710	0.710	0.710	0.710	0.710	0

← NewerPage 9 of 21 · 1,216 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.