China State Construction International Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	10.800	11.140	10.760	11.140	9.487	5,943,287
2024-08-06	10.500	10.780	10.500	10.740	9.147	4,052,219
2024-08-05	10.820	10.820	10.480	10.620	9.044	7,309,600
2024-08-02	11.000	11.000	10.640	10.820	9.215	5,680,171
2024-08-01	10.940	11.060	10.880	11.000	9.368	3,531,181
2024-07-31	10.880	11.040	10.780	10.920	9.300	6,225,002
2024-07-30	10.780	10.920	10.600	10.800	9.198	7,156,876
2024-07-29	10.720	10.840	10.660	10.760	9.164	2,906,158
2024-07-26	10.700	10.740	10.540	10.700	9.113	3,662,362
2024-07-25	11.000	11.040	10.480	10.560	8.993	8,610,431
2024-07-24	11.020	11.120	10.940	11.060	9.419	4,214,880
2024-07-23	11.060	11.180	10.980	11.020	9.385	3,181,115
2024-07-22	10.900	11.180	10.820	11.100	9.453	3,116,353
2024-07-19	11.040	11.040	10.780	10.900	9.283	4,425,251
2024-07-18	10.900	11.120	10.740	11.040	9.402	6,247,678
2024-07-17	10.700	11.000	10.700	10.880	9.266	6,878,159
2024-07-16	10.800	10.940	10.760	10.880	9.266	2,604,729
2024-07-15	11.000	11.000	10.700	10.900	9.283	3,305,334
2024-07-12	10.740	10.960	10.700	10.960	9.334	2,118,000
2024-07-11	10.800	10.940	10.660	10.880	9.266	2,426,289
2024-07-10	11.080	11.080	10.660	10.720	9.130	4,114,224
2024-07-09	11.000	11.040	10.860	11.020	9.385	2,757,012
2024-07-08	11.060	11.060	10.740	10.960	9.334	3,282,104
2024-07-05	11.020	11.080	10.940	11.020	9.385	5,487,932
2024-07-04	10.900	11.060	10.900	11.020	9.385	3,195,070
2024-07-03	10.720	11.080	10.720	10.900	9.283	4,040,326
2024-07-02	10.640	10.880	10.640	10.780	9.181	5,759,476
2024-06-28	10.300	10.760	10.300	10.660	9.079	5,906,306
2024-06-27	10.600	10.600	10.240	10.340	8.806	4,613,115
2024-06-26	10.620	10.640	10.400	10.620	9.044	6,186,084
2024-06-25	10.660	10.780	10.660	10.740	9.147	5,031,651
2024-06-24	10.640	10.740	10.520	10.700	9.113	4,870,918
2024-06-21	10.700	10.840	10.640	10.640	9.061	10,049,440
2024-06-20	10.700	10.820	10.620	10.740	9.147	4,529,138
2024-06-19	10.020	10.780	10.020	10.620	9.044	5,073,086
2024-06-18	10.140	10.460	10.040	10.400	8.857	5,181,793
2024-06-17	10.160	10.160	9.920	10.020	8.533	4,571,280
2024-06-14	10.540	10.620	10.360	10.440	8.648	7,080,807
2024-06-13	10.540	10.700	10.460	10.560	8.748	4,361,911
2024-06-12	10.600	10.600	10.420	10.520	8.715	4,112,635
2024-06-11	10.880	10.880	10.440	10.460	8.665	10,507,480
2024-06-07	10.980	10.980	10.720	10.840	8.980	4,942,416
2024-06-06	10.760	11.000	10.760	10.820	8.963	3,608,070
2024-06-05	10.900	11.180	10.760	10.820	8.963	7,701,465
2024-06-04	10.740	10.880	10.640	10.860	8.996	6,693,492
2024-06-03	10.360	10.780	10.280	10.660	8.831	9,003,354
2024-05-31	10.140	10.500	10.140	10.360	8.582	10,567,100
2024-05-30	10.040	10.380	10.040	10.200	8.450	7,381,581
2024-05-29	9.850	10.180	9.850	10.040	8.317	6,503,340
2024-05-28	9.820	10.100	9.820	9.900	8.201	2,597,509
2024-05-27	9.800	10.000	9.760	9.900	8.201	1,885,621
2024-05-24	9.810	10.040	9.620	9.810	8.127	5,701,446
2024-05-23	10.400	10.400	9.850	9.940	8.234	5,895,382
2024-05-22	10.200	10.520	10.200	10.480	8.682	5,353,434
2024-05-21	10.220	10.300	10.040	10.260	8.499	5,373,861
2024-05-20	10.460	10.620	10.080	10.240	8.483	4,538,539
2024-05-17	10.120	10.480	10.040	10.460	8.665	7,314,264
2024-05-16	9.580	10.200	9.580	10.120	8.383	12,762,750
2024-05-14	9.570	9.690	9.530	9.590	7.944	3,332,143
2024-05-13	9.210	9.660	9.150	9.600	7.953	9,858,541

← NewerPage 10 of 21 · 1,231 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.