Skip to main content
China City Infrastructure Group Limited (HKG:2349)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.106
0.00 (0.00%)
Apr 29, 2026, 4:08 PM HKT

HKG:2349 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.100.110.100.110.11-36,000
Apr 28, 20260.090.110.090.110.1110.42%116,800
Apr 27, 20260.100.100.100.100.10-8.57%156,400
Apr 24, 20260.110.110.110.110.11-20,000
Apr 23, 20260.120.120.100.110.1119.32%1,456,000
Apr 22, 20260.110.110.090.090.09-9.28%1,656,000
Apr 21, 20260.100.100.100.100.10--
Apr 20, 20260.110.110.100.100.10-11.82%600,000
Apr 17, 20260.100.120.090.110.1112.24%1,620,000
Apr 16, 20260.100.110.100.100.10-2.00%312,000
Apr 15, 20260.090.110.090.100.1023.46%8,588,000
Apr 14, 20260.080.080.080.080.081.25%576,000
Apr 13, 20260.080.080.080.080.08--
Apr 10, 20260.080.080.080.080.08-1.23%256,000
Apr 9, 20260.080.080.080.080.08-2.41%48,000
Apr 8, 20260.070.090.070.080.0820.29%3,640,000
Apr 2, 20260.070.070.070.070.07-14.81%4,680,000
Apr 1, 20260.070.080.070.080.0814.08%1,788,000
Mar 31, 20260.080.080.070.070.07-12.35%1,460,000
Mar 30, 20260.080.090.080.080.08-1.22%2,004,000
Mar 27, 20260.090.090.080.080.08-7.87%3,252,000
Mar 26, 20260.100.100.090.090.09-11.88%3,228,000
Mar 25, 20260.100.100.100.100.10-1.94%644,000
Mar 24, 20260.110.140.100.100.1011.96%9,808,000
Mar 23, 20260.120.120.090.090.09-14.02%2,572,000
Mar 20, 20260.120.120.110.110.11-12.30%2,080,000
Mar 19, 20260.130.130.120.120.12-6.15%1,540,000
Mar 18, 20260.130.140.130.130.13-412,000
Mar 17, 20260.150.150.130.130.13-10.96%4,332,000
Mar 16, 20260.120.150.120.150.159.77%5,020,000
Mar 13, 20260.120.130.120.130.132.31%3,980,000
Mar 12, 20260.120.130.120.130.1312.07%1,256,000
Mar 11, 20260.130.130.110.120.12-9.37%2,280,000
Mar 10, 20260.130.130.110.130.1312.28%424,000
Mar 9, 20260.110.130.110.110.11-8.06%508,000
Mar 6, 20260.130.130.120.120.12-3.88%432,000
Mar 5, 20260.100.130.090.130.1334.38%1,592,000
Mar 4, 20260.100.100.100.100.10-7.69%504,000
Mar 3, 20260.110.110.100.100.10-2.80%480,800
Mar 2, 20260.120.120.110.110.11-9.32%1,328,000
Feb 27, 20260.120.120.110.120.12-9.92%1,254,400
Feb 26, 20260.120.160.110.130.13-2.96%3,412,000
Feb 25, 20260.160.160.130.140.14-15.62%644,000
Feb 24, 20260.170.180.150.160.16-4.19%1,005,200
Feb 23, 20260.130.200.130.170.1733.60%4,020,400
Feb 20, 20260.140.140.100.130.13-2,904,000
Feb 16, 20260.100.130.100.130.1315.74%2,412,000
Feb 13, 20260.090.110.090.110.1110.20%5,772,000
Feb 12, 20260.090.110.070.100.1013.95%14,196,000
Feb 11, 20260.080.100.080.090.0914.67%6,886,000
Feb 10, 20260.080.080.070.080.08-9.64%3,744,000
Feb 9, 20260.080.090.070.080.089.21%1,076,000
Feb 6, 20260.070.080.070.080.082.70%919,200
Feb 5, 20260.080.080.070.070.07-3.90%5,139,200
Feb 4, 20260.070.080.070.080.08-3.75%1,496,000
Feb 3, 20260.070.080.070.080.08-1,564,000
Feb 2, 20260.080.080.080.080.082.56%332,000
Jan 30, 20260.070.080.070.080.08-1,152,000
Jan 29, 20260.080.080.070.080.082.63%1,076,000
Jan 28, 20260.070.080.070.080.085.56%880,000
Jan 27, 20260.070.070.070.070.07-6.49%6,252,000
Jan 26, 20260.080.080.080.080.08--
Jan 23, 20260.070.080.070.080.086.94%564,000
Jan 22, 20260.070.070.070.070.07-2.70%280,000
Jan 21, 20260.080.080.070.070.07-6.33%336,000
Jan 20, 20260.070.080.070.080.0811.27%2,568,000
Jan 19, 20260.070.070.070.070.07-2.74%532,000
Jan 16, 20260.090.090.070.070.07-2.67%304,000
Jan 15, 20260.070.080.070.080.0813.64%1,296,000
Jan 14, 20260.070.070.070.070.07-5.71%428,000
Jan 13, 20260.070.070.070.070.07--
Jan 12, 20260.070.070.070.070.07--
Jan 9, 20260.070.070.070.070.07--
Jan 8, 20260.070.070.070.070.07-2.78%768,000
Jan 7, 20260.070.070.070.070.07-1.37%248,000
Jan 6, 20260.070.070.070.070.07--
Jan 5, 20260.080.080.070.070.07-2.67%468,000
Jan 2, 20260.070.080.070.080.0815.38%684,000
Dec 31, 20250.070.070.070.070.07--
Dec 30, 20250.070.070.070.070.07-2.99%7,600
Dec 29, 20250.080.080.070.070.07-10.67%128,000
Dec 24, 20250.080.080.080.080.08-120,100
Dec 23, 20250.060.080.060.080.0820.97%636,100
Dec 22, 20250.060.060.060.060.06--
Dec 19, 20250.060.060.060.060.06--
Dec 18, 20250.060.060.060.060.06--
Dec 17, 20250.060.060.060.060.06-1.59%14,000
Dec 16, 20250.060.060.060.060.06--
Dec 15, 20250.060.060.060.060.06--
Dec 12, 20250.060.060.060.060.06--
Dec 11, 20250.060.060.060.060.06-4.55%532,000
Dec 10, 20250.070.070.070.070.07--
Dec 9, 20250.070.070.070.070.07--
Dec 8, 20250.070.070.070.070.07--
Dec 5, 20250.070.070.070.070.07-1.49%-
Dec 4, 20250.070.070.070.070.07-1.47%212,000
Dec 3, 20250.070.070.070.070.07-1.45%-
Dec 2, 20250.070.070.070.070.071.47%28,000
Dec 1, 20250.070.070.070.070.07--
Nov 28, 20250.070.070.070.070.07--