China Infrastructure & Logistics Group Ltd. (HKG:1719)
Hong Kong · Delayed Price · Currency is HKD 0.2500
+0.0150 (6.38%)
Jul 10, 2026, 9:33 AM HKT
HKG:1719 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 6.38% | 84,000 |
| Jul 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jul 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jul 7, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jul 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jul 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jul 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jun 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 40,000 |
| Jun 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jun 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jun 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jun 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.23% | 52,000 |
| Jun 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jun 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jun 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jun 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jun 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jun 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.82% | 44,000 |
| Jun 12, 2026 | 0.24 | 0.24 | 0.24 | 0.25 | 0.25 | -2.00% | 4,000 |
| Jun 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 4,000 |
| Jun 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 4,000 |
| Jun 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -8.93% | - |
| Jun 8, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jun 5, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jun 4, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 12.00% | 16,000 |
| Jun 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 8,000 |
| Jun 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jun 1, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| 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 |