China Infrastructure & Logistics Group Ltd. (HKG:1719)
Hong Kong · Delayed Price · Currency is HKD 0.2550
-0.0100 (-3.77%)
May 29, 2026, 3:11 PM HKT
HKG:1719 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.77% | 48,000 |
| May 28, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 44,000 |
| May 27, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 128,000 |
| May 26, 2026 | 0.29 | 0.29 | 0.29 | 0.28 | 0.28 | -3.45% | 20,000 |
| May 22, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 1.75% | 156,000 |
| May 21, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| May 20, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| May 19, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| May 18, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.39% | - |
| May 15, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| May 14, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | -1.67% | 176,000 |
| May 13, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| May 12, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| May 11, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 40,000 |
| May 8, 2026 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 11.32% | 156,000 |
| May 7, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 32,000 |
| May 6, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 300,000 |
| May 5, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| May 4, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.82% | 76,000 |
| Apr 30, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Apr 29, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | -1.79% | 8,000 |
| Apr 28, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 8,000 |
| Apr 27, 2026 | 0.30 | 0.30 | 0.25 | 0.28 | 0.28 | -6.67% | 308,000 |
| Apr 24, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 4,000 |
| Apr 23, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Apr 22, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.61% | - |
| Apr 21, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Apr 20, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Apr 17, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Apr 16, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Apr 15, 2026 | 0.28 | 0.31 | 0.27 | 0.31 | 0.31 | 3.33% | 504,000 |
| Apr 14, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 13, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 8,000 |
| Apr 10, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 9, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 8, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 12,000 |
| Apr 2, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.23% | - |
| Apr 1, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Mar 31, 2026 | 0.34 | 0.34 | 0.31 | 0.31 | 0.31 | 3.33% | 132,000 |
| Mar 30, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 27, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 26, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 25, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 24, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 23, 2026 | 0.31 | 0.31 | 0.31 | 0.30 | 0.30 | -3.23% | 40,000 |
| Mar 20, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Mar 19, 2026 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | -3.13% | 72,000 |
| Mar 18, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Mar 17, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Mar 16, 2026 | 0.28 | 0.32 | 0.28 | 0.32 | 0.32 | - | 68,000 |