China City Infrastructure Group Limited (HKG:2349)
Hong Kong · Delayed Price · Currency is HKD 0.0710
-0.0100 (-12.35%)
Apr 2, 2026, 2:34 PM HKT
HKG:2349 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | - | -13.58% | 3,064,000 |
| Apr 1, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 14.08% | 1,788,000 |
| Mar 31, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -12.35% | 1,460,000 |
| Mar 30, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -1.22% | 2,004,000 |
| Mar 27, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -7.87% | 3,252,000 |
| Mar 26, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -11.88% | 3,228,000 |
| Mar 25, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.94% | 644,000 |
| Mar 24, 2026 | 0.11 | 0.14 | 0.10 | 0.10 | 0.10 | 11.96% | 9,808,000 |
| Mar 23, 2026 | 0.12 | 0.12 | 0.09 | 0.09 | 0.09 | -14.02% | 2,572,000 |
| Mar 20, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -12.30% | 2,080,000 |
| Mar 19, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -6.15% | 1,540,000 |
| Mar 18, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 412,000 |
| Mar 17, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -10.96% | 4,332,000 |
| Mar 16, 2026 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | 9.77% | 5,020,000 |
| Mar 13, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 2.31% | 3,980,000 |
| Mar 12, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 12.07% | 1,256,000 |
| Mar 11, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -9.37% | 2,280,000 |
| Mar 10, 2026 | 0.13 | 0.13 | 0.11 | 0.13 | 0.13 | 12.28% | 424,000 |
| Mar 9, 2026 | 0.11 | 0.13 | 0.11 | 0.11 | 0.11 | -8.06% | 508,000 |
| Mar 6, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.88% | 432,000 |
| Mar 5, 2026 | 0.10 | 0.13 | 0.09 | 0.13 | 0.13 | 34.38% | 1,592,000 |
| Mar 4, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -7.69% | 504,000 |
| Mar 3, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -2.80% | 480,800 |
| Mar 2, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -9.32% | 1,328,000 |
| Feb 27, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -9.92% | 1,254,400 |
| Feb 26, 2026 | 0.12 | 0.16 | 0.11 | 0.13 | 0.13 | -2.96% | 3,412,000 |
| Feb 25, 2026 | 0.16 | 0.16 | 0.13 | 0.14 | 0.14 | -15.62% | 644,000 |
| Feb 24, 2026 | 0.17 | 0.18 | 0.15 | 0.16 | 0.16 | -4.19% | 1,005,200 |
| Feb 23, 2026 | 0.13 | 0.20 | 0.13 | 0.17 | 0.17 | 33.60% | 4,020,400 |
| Feb 20, 2026 | 0.14 | 0.14 | 0.10 | 0.13 | 0.13 | - | 2,904,000 |
| Feb 16, 2026 | 0.10 | 0.13 | 0.10 | 0.13 | 0.13 | 15.74% | 2,412,000 |
| Feb 13, 2026 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 10.20% | 5,772,000 |
| Feb 12, 2026 | 0.09 | 0.11 | 0.07 | 0.10 | 0.10 | 13.95% | 14,196,000 |
| Feb 11, 2026 | 0.08 | 0.10 | 0.08 | 0.09 | 0.09 | 14.67% | 6,886,000 |
| Feb 10, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -9.64% | 3,744,000 |
| Feb 9, 2026 | 0.08 | 0.09 | 0.07 | 0.08 | 0.08 | 9.21% | 1,076,000 |
| Feb 6, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 2.70% | 919,200 |
| Feb 5, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -3.90% | 5,139,200 |
| Feb 4, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -3.75% | 1,496,000 |
| Feb 3, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 1,564,000 |
| Feb 2, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.56% | 332,000 |
| Jan 30, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 1,152,000 |
| Jan 29, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 2.63% | 1,076,000 |
| Jan 28, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 5.56% | 880,000 |
| Jan 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.49% | 6,252,000 |
| Jan 26, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Jan 23, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 6.94% | 564,000 |
| Jan 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.70% | 280,000 |
| Jan 21, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.33% | 336,000 |
| Jan 20, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 11.27% | 2,568,000 |