tiprankstipranks
China Infrastructure & Logistics Group Ltd. (HK:1719)
:1719
Hong Kong Market
1719
China Infrastructure & Logistics Group Ltd.
RESEARCH TOOLSreports
Want to see HK:1719 full AI Analyst Report?

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
May 22, 2026
0.27
0.29
0.27
0.29
0.29
+1.75%
156,000
3.44
May 21, 2026
0.29
0.30
0.28
0.29
0.29
0.00%
0
0.00
May 20, 2026
0.29
0.29
0.26
0.29
0.29
0.00%
0
0.00
May 19, 2026
0.29
0.29
0.27
0.29
0.29
0.00%
0
0.00
May 18, 2026
0.29
0.29
0.28
0.29
0.29
-3.39%
0
0.00
May 15, 2026
0.30
0.30
0.28
0.30
0.30
0.00%
0
0.00
May 14, 2026
0.28
0.30
0.28
0.30
0.30
-1.67%
176,000
4.13
May 13, 2026
0.30
0.30
0.28
0.30
0.30
0.00%
0
0.00
May 12, 2026
0.30
0.30
0.28
0.30
0.30
0.00%
0
0.00
May 11, 2026
0.30
0.30
0.30
0.30
0.30
+1.69%
40,000
0.94
May 08, 2026
0.27
0.30
0.27
0.30
0.30
+11.32%
156,000
3.84
May 07, 2026
0.27
0.27
0.27
0.27
0.27
0.00%
32,000
0.80
May 06, 2026
0.27
0.27
0.27
0.27
0.27
-1.85%
300,000
8.48
May 05, 2026
0.27
0.30
0.26
0.27
0.27
0.00%
0
0.00
May 04, 2026
0.27
0.27
0.26
0.27
0.27
-1.82%
76,000
2.18
May 01, 2026
0.28
0.29
0.26
0.28
0.28
0.00%
0
0.00
Apr 30, 2026
0.28
0.29
0.26
0.28
0.28
0.00%
0
0.00
Apr 29, 2026
0.26
0.28
0.26
0.28
0.28
-1.79%
8,000
0.18
Apr 28, 2026
0.28
0.28
0.28
0.28
0.28
0.00%
8,000
0.18
Apr 27, 2026
0.30
0.30
0.25
0.28
0.28
-6.67%
308,000
7.99
Apr 24, 2026
0.30
0.30
0.30
0.30
0.30
-1.64%
4,000
0.10
Apr 23, 2026
0.31
0.31
0.28
0.31
0.31
0.00%
0
0.00
Apr 22, 2026
0.31
0.31
0.28
0.31
0.31
-1.61%
0
0.00
Apr 21, 2026
0.31
0.31
0.28
0.31
0.31
0.00%
0
0.00
Apr 20, 2026
0.31
0.31
0.28
0.31
0.31
0.00%
0
0.00
Apr 17, 2026
0.31
0.31
0.28
0.31
0.31
0.00%
0
0.00
Apr 16, 2026
0.31
0.31
0.28
0.31
0.31
0.00%
0
0.00
Apr 15, 2026
0.28
0.31
0.27
0.31
0.31
+3.33%
504,000
14.73
Apr 14, 2026
0.30
0.31
0.28
0.30
0.30
0.00%
0
0.00
Apr 13, 2026
0.30
0.30
0.30
0.30
0.30
0.00%
8,000
0.23
Apr 10, 2026
0.30
0.30
0.28
0.30
0.30
0.00%
0
0.00
Apr 09, 2026
0.30
0.31
0.28
0.30
0.30
0.00%
0
0.00
Apr 08, 2026
0.30
0.30
0.30
0.30
0.30
0.00%
12,000
0.35
Apr 07, 2026
0.30
0.30
0.29
0.30
0.30
0.00%
0
0.00
Apr 06, 2026
0.30
0.30
0.29
0.30
0.30
0.00%
0
0.00
Apr 03, 2026
0.30
0.30
0.29
0.30
0.30
0.00%
0
0.00
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
Rows:
50