Skip to main content
logo
China City Infrastructure Group Limited (HKG:2349)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0840
-0.0010 (-1.18%)
Jul 31, 2026, 4:08 PM HKT

HKG:2349 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20260.090.090.080.080.08-1.18%372,000
Jul 30, 20260.090.090.090.090.09-4.49%1,190,000
Jul 29, 20260.110.110.090.090.09-17.59%15,464,000
Jul 28, 20260.100.120.080.110.119.09%17,094,000
Jul 27, 20260.080.120.080.100.1030.26%37,910,800
Jul 24, 20260.080.080.080.080.08-1.30%44,000
Jul 23, 20260.080.080.080.080.08-7.23%236,000
Jul 22, 20260.070.090.070.080.085.06%2,022,000
Jul 21, 20260.080.080.070.080.08-640,000
Jul 20, 20260.080.080.080.080.08-168,000
Jul 17, 20260.080.080.070.080.082.60%194,000
Jul 16, 20260.080.080.080.080.085.48%356,000
Jul 15, 20260.070.080.070.070.071.39%512,000
Jul 14, 20260.090.090.070.070.07-17.24%4,044,000
Jul 13, 20260.090.100.080.090.09-4.40%1,600,000
Jul 10, 20260.090.090.090.090.09-3.19%164,000
Jul 9, 20260.080.100.080.090.0922.08%1,832,000
Jul 8, 20260.070.110.070.080.082.67%10,676,000
Jul 7, 20260.120.120.070.080.08-22.68%6,712,000
Jul 6, 20260.090.110.090.100.105.43%804,000
Jul 3, 20260.090.110.080.090.0916.46%7,932,000
Jul 2, 20260.080.080.080.080.0812.86%128,000
Jun 30, 20260.060.090.060.070.0716.67%3,180,000
Jun 29, 20260.070.070.060.060.069.09%22,436,000
Jun 26, 20260.060.060.060.060.06-9.84%54,000
Jun 25, 20260.060.060.060.060.06--
Jun 24, 20260.060.060.060.060.06--
Jun 23, 20260.060.060.060.060.06-6.15%10,152,000
Jun 22, 20260.070.070.070.070.07-2.99%344,000
Jun 19, 20260.070.070.070.070.07--
Jun 18, 20260.090.090.060.070.07-4.29%520,800
Jun 17, 20260.070.070.070.070.07--
Jun 16, 20260.070.070.070.070.07--
Jun 15, 20260.070.070.070.070.07-1.41%-
Jun 12, 20260.070.070.070.070.072.90%128,000
Jun 11, 20260.080.080.060.070.07-17.86%4,604,000
Jun 10, 20260.080.090.080.080.0818.31%2,674,000
Jun 9, 20260.070.070.070.070.071.43%41,600
Jun 8, 20260.070.070.070.070.07-60,000
Jun 5, 20260.070.070.070.070.071.45%4,000
Jun 4, 20260.070.070.070.070.07-2.82%1,316,400
Jun 3, 20260.070.070.070.070.07-2.74%80,000
Jun 2, 20260.070.080.070.070.072.82%192,000
Jun 1, 20260.070.070.070.070.07-4.05%1,752,800
May 29, 20260.080.080.070.070.07-3.90%3,920,000
May 28, 20260.080.080.080.080.08-260,000
May 27, 20260.080.090.080.080.08-11.49%5,948,000
May 26, 20260.090.090.080.090.09-6.45%2,420,000
May 22, 20260.100.100.090.090.09-4.12%4,812,000
May 21, 20260.100.100.100.100.10-12.61%8,000