tiprankstipranks
China Infrastructure & Logistics Group Ltd. (HK:1719)
:1719
Hong Kong Market
1719
China Infrastructure & Logistics Group Ltd.
RESEARCH TOOLSreports

China Infrastructure & Logistics Group Ltd. (1719) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 02, 2026
0.30
0.30
0.29
0.30
0.30
-3.23%
0
0.00
Apr 01, 2026
0.31
0.31
0.28
0.31
0.31
0.00%
0
0.00
Mar 31, 2026
0.34
0.34
0.31
0.31
0.31
+3.33%
132,000
3.97
Mar 30, 2026
0.30
0.30
0.28
0.30
0.30
0.00%
0
0.00
Mar 27, 2026
0.30
0.30
0.28
0.30
0.30
0.00%
0
0.00
Mar 26, 2026
0.30
0.30
0.28
0.30
0.30
0.00%
0
0.00
Mar 25, 2026
0.30
0.30
0.28
0.30
0.30
0.00%
0
0.00
Mar 24, 2026
0.30
0.35
0.28
0.30
0.30
0.00%
0
0.00
Mar 23, 2026
0.31
0.31
0.31
0.30
0.30
-3.23%
40,000
1.04
Mar 20, 2026
0.31
0.31
0.28
0.31
0.31
0.00%
0
0.00
Mar 19, 2026
0.29
0.31
0.29
0.31
0.31
-3.13%
72,000
1.92
Mar 18, 2026
0.32
0.32
0.28
0.32
0.32
0.00%
0
0.00
Mar 17, 2026
0.32
0.32
0.28
0.32
0.32
0.00%
0
0.00
Mar 16, 2026
0.28
0.32
0.28
0.32
0.32
0.00%
68,000
1.79
Mar 13, 2026
0.32
0.32
0.28
0.32
0.32
0.00%
0
0.00
Mar 12, 2026
0.32
0.35
0.28
0.32
0.32
0.00%
0
0.00
Mar 11, 2026
0.32
0.40
0.29
0.32
0.32
0.00%
0
0.00
Mar 10, 2026
0.32
0.32
0.28
0.32
0.32
-1.54%
0
0.00
Mar 09, 2026
0.33
0.33
0.28
0.33
0.33
-2.99%
0
0.00
Mar 06, 2026
0.34
0.34
0.28
0.34
0.34
-2.90%
0
0.00
Mar 05, 2026
0.35
0.36
0.35
0.35
0.35
-1.43%
400,000
11.29
Mar 04, 2026
0.28
0.35
0.27
0.35
0.35
+25.00%
276,000
8.89
Mar 03, 2026
0.28
0.28
0.28
0.28
0.28
-5.08%
32,000
1.05
Mar 02, 2026
0.30
0.30
0.30
0.30
0.30
-1.67%
32,000
1.07
Feb 27, 2026
0.30
0.30
0.30
0.30
0.30
+3.45%
36,000
1.22
Feb 26, 2026
0.29
0.29
0.29
0.29
0.29
-7.94%
136,000
4.97
Feb 25, 2026
0.32
0.36
0.28
0.32
0.32
0.00%
0
0.00
Feb 24, 2026
0.32
0.37
0.28
0.32
0.32
0.00%
0
0.00
Feb 23, 2026
0.32
0.36
0.28
0.32
0.32
0.00%
4,000
0.14
Feb 20, 2026
0.32
0.33
0.28
0.32
0.32
0.00%
0
0.00
Feb 19, 2026
0.32
0.33
0.29
0.32
0.32
0.00%
0
0.00
Feb 18, 2026
0.32
0.33
0.29
0.32
0.32
0.00%
0
0.00
Feb 17, 2026
0.32
0.33
0.29
0.32
0.32
0.00%
0
0.00
Feb 16, 2026
0.32
0.33
0.29
0.32
0.32
0.00%
0
0.00
Feb 13, 2026
0.30
0.32
0.30
0.32
0.32
-10.00%
16,000
0.50
Feb 12, 2026
0.38
0.38
0.36
0.35
0.35
-2.78%
8,000
0.25
Feb 11, 2026
0.36
0.37
0.28
0.36
0.36
0.00%
0
0.00
Feb 10, 2026
0.41
0.41
0.38
0.36
0.36
+14.29%
48,000
1.52
Feb 09, 2026
0.32
0.32
0.28
0.32
0.32
0.00%
0
0.00
Feb 06, 2026
0.32
0.39
0.28
0.32
0.32
0.00%
0
0.00
Feb 05, 2026
0.32
0.32
0.32
0.32
0.32
+5.00%
20,000
0.63
Feb 04, 2026
0.32
0.32
0.30
0.30
0.30
-6.25%
24,000
0.76
Feb 03, 2026
0.31
0.33
0.31
0.32
0.32
+1.59%
32,000
0.97
Feb 02, 2026
0.36
0.37
0.32
0.32
0.32
-7.35%
92,000
2.78
Jan 30, 2026
0.33
0.38
0.32
0.34
0.34
0.00%
432,000
16.47
Jan 29, 2026
0.34
0.34
0.28
0.34
0.34
-2.86%
0
0.00
Jan 28, 2026
0.35
0.35
0.28
0.35
0.35
-1.41%
0
0.00
Jan 27, 2026
0.33
0.37
0.33
0.36
0.36
+10.94%
176,000
7.41
Jan 26, 2026
0.32
0.32
0.32
0.32
0.32
+4.92%
4,000
0.17
Jan 23, 2026
0.31
0.31
0.30
0.31
0.31
0.00%
0
0.00
Rows:
50