China State Construction International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	8.550	8.660	8.450	8.650	7.166	1,561,520
2023-11-10	8.500	8.520	8.360	8.480	7.025	2,975,108
2023-11-09	8.130	8.530	8.130	8.500	7.041	3,237,276
2023-11-08	8.380	8.480	8.300	8.400	6.959	4,548,545
2023-11-07	8.480	8.510	8.280	8.440	6.992	3,220,177
2023-11-06	8.280	8.550	8.280	8.480	7.025	3,889,710
2023-11-03	8.330	8.460	8.310	8.450	7.000	1,638,388
2023-11-02	8.180	8.380	8.180	8.330	6.901	2,838,000
2023-11-01	8.380	8.380	8.150	8.180	6.776	2,072,000
2023-10-31	8.300	8.480	8.250	8.380	6.942	5,653,479
2023-10-30	8.130	8.420	8.110	8.370	6.934	4,950,063
2023-10-27	7.810	8.180	7.810	8.140	6.743	6,580,673
2023-10-26	7.820	7.930	7.720	7.810	6.470	3,455,655
2023-10-25	7.690	7.980	7.620	7.880	6.528	6,006,466
2023-10-24	7.390	7.630	7.250	7.570	6.271	2,838,424
2023-10-20	7.610	7.760	7.400	7.520	6.230	5,380,072
2023-10-19	7.890	7.910	7.720	7.760	6.428	4,140,669
2023-10-18	7.900	8.080	7.860	7.890	6.536	4,171,130
2023-10-17	8.050	8.180	7.990	8.100	6.710	3,034,376
2023-10-16	8.070	8.100	7.940	7.990	6.619	2,321,621
2023-10-13	8.070	8.160	8.070	8.100	6.710	2,001,250
2023-10-12	7.790	8.230	7.790	8.180	6.776	4,589,937
2023-10-11	7.700	7.890	7.690	7.790	6.453	5,316,031
2023-10-10	8.050	8.110	7.630	7.650	6.337	3,947,247
2023-10-09	7.830	8.030	7.830	7.970	6.602	904,149
2023-10-06	7.850	8.010	7.850	8.010	6.635	1,592,000
2023-10-05	7.610	7.910	7.610	7.860	6.511	2,444,952
2023-10-04	7.960	8.000	7.900	7.920	6.561	3,031,664
2023-10-03	8.320	8.390	7.900	8.020	6.644	2,224,500
2023-09-29	8.060	8.280	8.060	8.240	6.826	1,918,131
2023-09-28	8.070	8.170	8.030	8.150	6.751	2,026,329
2023-09-27	8.130	8.160	7.960	8.070	6.685	4,472,640
2023-09-26	8.150	8.260	8.110	8.130	6.735	1,596,700
2023-09-25	8.320	8.410	8.110	8.200	6.793	2,891,137
2023-09-22	8.270	8.420	8.270	8.400	6.959	1,474,894
2023-09-21	8.380	8.460	8.330	8.350	6.917	2,045,024
2023-09-20	8.330	8.520	8.310	8.450	7.000	4,834,000
2023-09-19	8.190	8.400	8.130	8.400	6.959	1,908,000
2023-09-18	8.400	8.400	8.200	8.200	6.793	3,517,961
2023-09-15	8.360	8.540	8.360	8.470	7.017	6,412,700
2023-09-14	8.600	8.600	8.400	8.440	6.992	3,095,072
2023-09-13	8.770	8.840	8.680	8.740	7.012	2,644,040
2023-09-12	8.760	8.830	8.630	8.770	7.036	1,435,929
2023-09-11	8.680	8.810	8.310	8.750	7.020	3,554,324
2023-09-07	8.780	8.820	8.730	8.770	7.036	1,606,022
2023-09-06	8.890	8.900	8.760	8.810	7.069	2,426,444
2023-09-05	9.070	9.070	8.830	8.890	7.133	2,116,000
2023-09-04	8.730	9.070	8.650	9.070	7.277	2,935,914
2023-08-31	8.680	8.810	8.630	8.730	7.004	5,185,776
2023-08-30	8.800	8.880	8.740	8.770	7.036	3,089,846
2023-08-29	8.700	8.820	8.600	8.790	7.052	4,603,150
2023-08-28	8.600	8.710	8.500	8.640	6.932	4,009,077
2023-08-25	8.680	8.680	8.200	8.540	6.852	6,542,000
2023-08-24	8.730	8.800	8.540	8.700	6.980	4,268,000
2023-08-23	8.700	8.720	8.540	8.600	6.900	3,563,107
2023-08-22	8.760	8.850	8.620	8.680	6.964	4,430,116
2023-08-21	8.910	8.930	8.720	8.730	7.004	3,104,310
2023-08-18	9.320	9.320	8.870	8.910	7.149	6,053,200
2023-08-17	9.050	9.190	8.920	9.150	7.341	3,720,826
2023-08-16	9.230	9.250	9.070	9.100	7.301	4,263,598

← NewerPage 13 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.