China State Construction International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	8.780	9.230	8.780	9.220	7.638	12,333,860
2024-05-09	8.600	8.830	8.590	8.800	7.290	2,719,919
2024-05-08	8.620	8.740	8.570	8.600	7.124	2,929,513
2024-05-07	8.560	8.790	8.560	8.640	7.157	1,640,199
2024-05-06	8.630	8.700	8.530	8.700	7.207	3,785,377
2024-05-03	8.490	8.750	8.480	8.580	7.108	2,356,306
2024-05-02	8.310	8.470	8.060	8.380	6.942	7,926,256
2024-04-30	8.650	8.650	8.180	8.280	6.859	11,947,790
2024-04-29	8.870	8.870	8.560	8.650	7.166	7,087,637
2024-04-26	8.810	8.840	8.680	8.810	7.298	6,166,643
2024-04-25	8.600	8.800	8.600	8.790	7.282	2,481,437
2024-04-24	8.460	8.660	8.440	8.650	7.166	3,444,533
2024-04-23	8.560	8.680	8.460	8.460	7.008	2,374,773
2024-04-22	8.780	8.830	8.550	8.560	7.091	2,309,635
2024-04-19	8.660	8.740	8.580	8.670	7.182	3,566,000
2024-04-18	8.880	8.880	8.660	8.710	7.215	2,368,360
2024-04-17	8.640	8.840	8.620	8.780	7.273	2,030,000
2024-04-16	8.820	8.850	8.630	8.650	7.166	1,845,047
2024-04-15	8.600	8.890	8.600	8.820	7.306	1,894,237
2024-04-12	8.710	8.850	8.660	8.710	7.215	2,640,457
2024-04-11	8.590	8.710	8.360	8.710	7.215	3,838,000
2024-04-10	8.780	8.780	8.580	8.600	7.124	4,293,552
2024-04-09	8.760	8.760	8.520	8.640	7.157	4,717,569
2024-04-08	8.700	8.870	8.680	8.760	7.257	2,950,000
2024-04-05	8.750	8.780	8.550	8.710	7.215	1,802,694
2024-04-03	8.920	8.930	8.690	8.870	7.348	2,298,000
2024-04-02	8.750	8.800	8.630	8.800	7.290	6,650,863
2024-03-28	8.550	8.550	8.360	8.540	7.075	6,728,864
2024-03-27	8.740	8.740	8.480	8.540	7.075	4,209,637
2024-03-26	8.800	8.840	8.650	8.720	7.224	3,307,396
2024-03-25	9.000	9.180	8.800	8.860	7.340	3,084,755
2024-03-22	8.850	9.190	8.780	9.100	7.538	7,297,937
2024-03-21	8.780	8.830	8.710	8.800	7.290	1,038,359
2024-03-20	8.700	8.820	8.610	8.710	7.215	1,481,524
2024-03-19	8.950	8.980	8.650	8.680	7.190	2,770,350
2024-03-18	8.800	8.930	8.740	8.930	7.398	2,821,321
2024-03-15	8.690	8.840	8.640	8.790	7.282	6,620,801
2024-03-14	8.850	8.940	8.740	8.850	7.331	2,120,190
2024-03-13	8.920	8.920	8.750	8.820	7.306	2,944,610
2024-03-12	8.830	8.910	8.700	8.900	7.373	2,816,477
2024-03-11	8.640	8.880	8.640	8.770	7.265	2,888,615
2024-03-08	8.640	8.800	8.560	8.780	7.273	2,926,000
2024-03-07	8.640	8.700	8.510	8.590	7.116	3,300,870
2024-03-06	8.510	8.680	8.510	8.600	7.124	2,809,604
2024-03-05	8.660	8.740	8.590	8.590	7.116	1,420,347
2024-03-04	8.730	8.760	8.600	8.660	7.174	1,977,046
2024-03-01	8.750	8.780	8.660	8.730	7.232	3,421,310
2024-02-29	8.990	9.080	8.660	8.730	7.232	7,218,997
2024-02-28	8.960	9.180	8.930	8.960	7.422	3,214,249
2024-02-27	9.180	9.180	8.870	8.980	7.439	2,701,724
2024-02-26	9.100	9.140	9.010	9.080	7.522	2,809,983
2024-02-23	9.000	9.100	8.860	9.080	7.522	2,327,204
2024-02-22	8.900	9.180	8.860	9.070	7.514	5,252,124
2024-02-21	8.760	8.940	8.680	8.860	7.340	4,047,593
2024-02-20	8.700	8.730	8.600	8.730	7.232	2,161,198
2024-02-19	8.630	8.680	8.450	8.680	7.190	1,180,000
2024-02-16	8.300	8.730	8.260	8.620	7.141	2,504,021
2024-02-15	8.230	8.410	8.160	8.260	6.843	2,844,289
2024-02-14	8.420	8.420	8.090	8.260	6.843	978,816
2024-02-09	8.330	8.570	8.140	8.570	7.099	1,439,244

← NewerPage 11 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.