China State Construction International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.610 | 8.775 | 8.610 | 8.725 | 8.725 | 2,563,852 |
| 2026-10-15 | 8.760 | 8.760 | 8.545 | 8.610 | 8.610 | 4,574,000 |
| 2026-10-14 | 8.750 | 9.050 | 8.740 | 8.810 | 8.810 | 10,231,000 |
| 2026-10-13 | 8.730 | 8.760 | 8.550 | 8.750 | 8.750 | 6,900,624 |
| 2026-10-12 | 8.700 | 8.775 | 8.570 | 8.630 | 8.630 | 2,508,531 |
| 2026-10-09 | 8.580 | 8.700 | 8.575 | 8.690 | 8.690 | 4,816,000 |
| 2026-10-08 | 8.640 | 8.780 | 8.580 | 8.660 | 8.660 | 7,331,286 |
| 2026-10-07 | 8.610 | 8.690 | 8.610 | 8.665 | 8.665 | 1,694,000 |
| 2026-10-06 | 8.635 | 8.755 | 8.615 | 8.615 | 8.615 | 1,832,988 |
| 2026-10-05 | 8.595 | 8.700 | 8.545 | 8.625 | 8.625 | 2,289,090 |
| 2026-10-02 | 8.895 | 8.895 | 8.540 | 8.650 | 8.650 | 7,474,004 |
| 2026-09-30 | 8.600 | 8.950 | 8.580 | 8.900 | 8.900 | 14,242,691 |
| 2026-09-29 | 8.580 | 8.695 | 8.555 | 8.620 | 8.620 | 3,546,404 |
| 2026-09-28 | 8.450 | 8.680 | 8.415 | 8.595 | 8.595 | 9,190,328 |
| 2026-09-25 | 8.465 | 8.475 | 8.350 | 8.475 | 8.475 | 1,010,113 |
| 2026-09-24 | 8.375 | 8.490 | 8.305 | 8.470 | 8.470 | 6,219,671 |
| 2026-09-23 | 8.380 | 8.490 | 8.340 | 8.375 | 8.375 | 6,634,000 |
| 2026-09-22 | 8.390 | 8.500 | 8.345 | 8.425 | 8.425 | 8,592,676 |
| 2026-09-21 | 8.310 | 8.410 | 8.260 | 8.355 | 8.355 | 4,657,340 |
| 2026-09-18 | 8.040 | 8.450 | 8.040 | 8.365 | 8.365 | 14,809,429 |
| 2026-09-17 | 7.825 | 8.190 | 7.735 | 8.160 | 8.160 | 11,752,791 |
| 2026-09-16 | 7.825 | 7.960 | 7.720 | 7.825 | 7.825 | 8,047,100 |
| 2026-09-15 | 8.250 | 8.315 | 8.110 | 8.155 | 7.825 | 5,531,961 |
| 2026-09-14 | 8.240 | 8.375 | 8.200 | 8.250 | 7.916 | 8,954,441 |
| 2026-09-11 | 8.480 | 8.480 | 8.240 | 8.240 | 7.907 | 9,837,757 |
| 2026-09-10 | 8.570 | 8.650 | 8.415 | 8.480 | 8.137 | 5,936,000 |
| 2026-09-09 | 8.480 | 8.695 | 8.370 | 8.605 | 8.257 | 13,177,332 |
| 2026-09-08 | 8.315 | 8.560 | 8.275 | 8.510 | 8.166 | 8,332,780 |
| 2026-09-07 | 8.540 | 8.555 | 8.270 | 8.360 | 8.022 | 7,523,038 |
| 2026-09-04 | 8.630 | 8.790 | 8.540 | 8.570 | 8.223 | 6,315,674 |
| 2026-09-03 | 8.300 | 8.865 | 8.300 | 8.630 | 8.281 | 17,636,869 |
| 2026-09-02 | 8.210 | 8.355 | 8.165 | 8.350 | 8.012 | 8,325,198 |
| 2026-09-01 | 8.100 | 8.455 | 8.080 | 8.185 | 7.854 | 7,864,933 |
| 2026-08-31 | 8.160 | 8.540 | 8.050 | 8.375 | 8.036 | 26,807,668 |
| 2026-08-28 | 7.780 | 7.995 | 7.680 | 7.955 | 7.633 | 7,960,019 |
| 2026-08-27 | 7.910 | 7.910 | 7.705 | 7.735 | 7.422 | 12,231,700 |
| 2026-08-26 | 8.280 | 8.305 | 7.760 | 7.910 | 7.590 | 22,160,000 |
| 2026-08-25 | 8.555 | 8.600 | 8.450 | 8.460 | 8.118 | 4,067,239 |
| 2026-08-24 | 8.470 | 8.560 | 8.470 | 8.500 | 8.156 | 3,188,254 |
| 2026-08-21 | 8.520 | 8.550 | 8.400 | 8.465 | 8.123 | 4,319,487 |
| 2026-08-20 | 8.240 | 8.520 | 8.240 | 8.520 | 8.175 | 9,852,907 |
| 2026-08-19 | 8.150 | 8.275 | 8.050 | 8.200 | 7.868 | 5,317,150 |
| 2026-08-18 | 8.150 | 8.175 | 8.070 | 8.155 | 7.825 | 2,947,972 |
| 2026-08-17 | 8.060 | 8.205 | 8.035 | 8.145 | 7.815 | 4,172,000 |
| 2026-08-14 | 8.070 | 8.110 | 7.965 | 8.030 | 7.705 | 7,000,000 |
| 2026-08-13 | 8.170 | 8.170 | 8.010 | 8.035 | 7.710 | 5,017,025 |
| 2026-08-12 | 8.180 | 8.255 | 8.025 | 8.135 | 7.806 | 8,121,472 |
| 2026-08-11 | 8.330 | 8.380 | 8.200 | 8.255 | 7.921 | 3,286,000 |
| 2026-08-10 | 8.375 | 8.430 | 8.350 | 8.400 | 8.060 | 3,018,000 |
| 2026-08-07 | 8.450 | 8.485 | 8.290 | 8.375 | 8.036 | 6,328,434 |
| 2026-08-06 | 8.580 | 8.580 | 8.350 | 8.430 | 8.089 | 4,055,842 |
| 2026-08-05 | 8.695 | 8.695 | 8.370 | 8.510 | 8.166 | 8,637,448 |
| 2026-08-04 | 8.580 | 8.650 | 8.425 | 8.640 | 8.290 | 8,332,305 |
| 2026-08-03 | 8.610 | 8.785 | 8.480 | 8.540 | 8.194 | 8,355,018 |
| 2026-07-31 | 8.750 | 8.760 | 8.540 | 8.610 | 8.262 | 7,640,000 |
| 2026-07-30 | 8.540 | 8.730 | 8.540 | 8.730 | 8.377 | 8,633,431 |
| 2026-07-29 | 8.450 | 8.610 | 8.360 | 8.580 | 8.233 | 7,897,003 |
| 2026-07-28 | 8.220 | 8.420 | 8.190 | 8.410 | 8.070 | 7,154,000 |
| 2026-07-27 | 8.280 | 8.310 | 8.140 | 8.200 | 7.868 | 3,676,000 |
| 2026-07-24 | 8.200 | 8.280 | 8.100 | 8.190 | 7.859 | 4,556,468 |
Page 1 of 21 · 1,229 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-16 | 0.3300 HKD |
| 2026-06-17 | 0.2850 HKD |
| 2025-09-16 | 0.3400 HKD |
| 2025-06-19 | 0.2850 HKD |
| 2024-09-16 | 0.3300 HKD |
| 2024-06-17 | 0.2850 HKD |
| 2023-09-14 | 0.2750 HKD |
| 2023-06-19 | 0.2400 HKD |
| 2022-09-15 | 0.2400 HKD |
| 2022-06-20 | 0.2050 HKD |
| 2021-09-15 | 0.2000 HKD |
| 2021-06-17 | 0.1900 HKD |
| 2020-09-18 | 0.1700 HKD |
| 2020-06-15 | 0.1600 HKD |
| 2019-09-17 | 0.1600 HKD |
| 2019-06-06 | 0.1200 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.