China State Construction International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	9.210	9.330	9.150	9.230	7.406	1,965,448
2023-08-14	9.290	9.320	9.000	9.210	7.389	3,098,536
2023-08-11	9.440	9.440	9.250	9.250	7.422	1,760,027
2023-08-10	9.500	9.520	9.350	9.450	7.582	1,404,958
2023-08-09	9.390	9.500	9.310	9.500	7.622	1,434,447
2023-08-08	9.450	9.490	9.260	9.380	7.526	1,549,200
2023-08-07	9.460	9.460	9.280	9.380	7.526	956,832
2023-08-04	9.530	9.560	9.410	9.430	7.566	1,378,091
2023-08-03	9.290	9.500	9.290	9.430	7.566	807,484
2023-08-02	9.600	9.670	9.310	9.390	7.534	3,386,129
2023-08-01	9.590	9.650	9.530	9.580	7.686	3,412,441
2023-07-31	9.580	9.600	9.440	9.530	7.646	4,330,888
2023-07-28	9.450	9.640	9.430	9.460	7.590	2,933,000
2023-07-27	9.690	9.700	9.420	9.450	7.582	1,698,000
2023-07-26	9.610	9.680	9.530	9.660	7.751	2,644,000
2023-07-25	9.450	9.670	9.450	9.600	7.702	5,223,776
2023-07-24	9.520	9.680	9.290	9.300	7.462	6,965,072
2023-07-21	9.370	9.590	9.370	9.580	7.686	1,803,164
2023-07-20	9.340	9.530	9.340	9.500	7.622	4,791,617
2023-07-19	9.240	9.410	9.140	9.390	7.534	4,419,639
2023-07-18	9.370	9.370	9.220	9.240	7.414	2,689,346
2023-07-14	9.400	9.400	9.220	9.370	7.518	3,069,152
2023-07-13	9.190	9.400	9.190	9.400	7.542	3,866,000
2023-07-12	9.170	9.350	9.070	9.240	7.414	4,092,322
2023-07-11	9.080	9.210	9.010	9.170	7.357	4,818,498
2023-07-10	8.840	9.080	8.840	9.070	7.277	3,660,900
2023-07-07	8.750	8.950	8.730	8.840	7.093	1,974,560
2023-07-06	9.020	9.020	8.630	8.810	7.069	2,729,806
2023-07-05	8.900	9.050	8.700	8.950	7.181	2,114,000
2023-07-04	8.980	9.080	8.920	8.980	7.205	2,455,936
2023-07-03	8.930	9.030	8.840	9.020	7.237	3,163,704
2023-06-30	8.670	9.000	8.660	8.930	7.165	4,657,468
2023-06-29	8.830	9.000	8.760	8.840	7.093	3,298,664
2023-06-28	8.870	9.030	8.700	8.930	7.165	3,116,143
2023-06-27	8.550	8.940	8.550	8.870	7.117	3,814,913
2023-06-26	8.210	8.610	8.070	8.440	6.772	4,361,156
2023-06-23	8.500	8.500	8.210	8.280	6.643	3,180,588
2023-06-21	8.430	8.630	8.400	8.570	6.876	3,078,175
2023-06-20	8.720	8.730	8.440	8.520	6.836	4,422,006
2023-06-19	8.820	8.900	8.680	8.720	6.996	3,639,592
2023-06-16	9.010	9.140	8.900	9.040	7.061	5,055,533
2023-06-15	8.970	9.080	8.830	9.010	7.037	4,622,600
2023-06-14	9.190	9.230	8.950	9.040	7.061	3,264,000
2023-06-13	9.160	9.200	9.070	9.190	7.178	2,127,000
2023-06-12	9.180	9.220	9.070	9.160	7.154	1,984,444
2023-06-09	9.170	9.270	9.120	9.220	7.201	3,525,739
2023-06-08	9.200	9.200	8.970	9.170	7.162	2,554,699
2023-06-07	9.060	9.130	8.970	9.080	7.092	2,067,386
2023-06-06	9.040	9.200	8.950	9.030	7.053	3,112,823
2023-06-05	8.970	9.090	8.930	9.040	7.061	4,926,791
2023-06-02	8.780	9.080	8.740	9.050	7.068	5,168,000
2023-06-01	8.800	8.950	8.710	8.770	6.850	4,891,654
2023-05-31	8.880	8.890	8.690	8.850	6.912	8,180,570
2023-05-30	9.010	9.130	8.870	8.970	7.006	3,872,000
2023-05-29	9.040	9.060	8.880	8.900	6.951	2,703,403
2023-05-25	9.060	9.120	8.850	8.940	6.982	5,453,990
2023-05-24	9.460	9.460	9.040	9.060	7.076	9,201,010
2023-05-23	9.490	9.500	9.380	9.440	7.373	5,560,567
2023-05-22	9.510	9.540	9.340	9.490	7.412	8,678,986
2023-05-19	9.660	9.660	9.270	9.510	7.428	6,822,000

← NewerPage 14 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.