China State Construction International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	8.400	8.400	8.160	8.270	6.459	5,103,955
2022-11-16	8.400	8.790	8.400	8.440	6.592	10,054,460
2022-11-15	8.370	8.580	8.370	8.490	6.631	7,304,489
2022-11-14	8.500	8.800	8.300	8.440	6.592	7,793,734
2022-11-11	8.350	8.440	8.030	8.320	6.498	8,307,427
2022-11-10	8.040	8.130	7.780	7.990	6.240	4,903,750
2022-11-09	8.000	8.370	7.850	8.130	6.350	7,505,796
2022-11-08	8.500	8.500	7.860	8.060	6.295	6,004,881
2022-11-07	8.000	8.500	7.990	8.290	6.475	10,318,850
2022-11-04	7.920	8.140	7.920	8.010	6.256	6,589,815
2022-11-03	7.770	7.970	7.700	7.900	6.170	8,986,419
2022-11-02	7.450	7.940	7.230	7.820	6.108	5,310,000
2022-11-01	7.060	7.470	7.050	7.440	5.811	8,004,633
2022-10-31	7.480	7.480	7.010	7.060	5.514	9,870,802
2022-10-28	7.860	7.860	7.450	7.520	5.873	7,302,279
2022-10-27	8.060	8.130	7.840	8.000	6.248	8,565,676
2022-10-26	7.700	8.060	7.510	7.950	6.209	12,078,900
2022-10-25	7.900	8.090	7.620	7.830	6.115	14,765,630
2022-10-24	8.160	8.160	7.860	7.920	6.186	10,270,000
2022-10-21	7.780	8.170	7.780	8.100	6.326	10,323,500
2022-10-20	7.440	7.850	7.360	7.780	6.076	9,878,939
2022-10-19	7.460	7.800	7.360	7.450	5.819	7,064,780
2022-10-18	7.090	7.470	7.020	7.450	5.819	9,744,654
2022-10-17	7.400	7.420	7.000	7.080	5.530	6,970,322
2022-10-14	7.250	7.500	7.210	7.300	5.702	5,511,141
2022-10-13	7.060	7.250	7.050	7.110	5.553	4,508,228
2022-10-12	7.120	7.180	6.950	7.050	5.506	9,042,715
2022-10-11	7.150	7.280	7.120	7.190	5.616	3,156,390
2022-10-10	7.520	7.590	7.220	7.280	5.686	4,261,269
2022-10-07	7.960	7.960	7.390	7.560	5.905	7,929,663
2022-10-06	8.140	8.250	7.900	8.040	6.279	4,052,000
2022-10-05	8.000	8.280	8.000	8.250	6.444	4,197,842
2022-10-03	7.880	7.960	7.780	7.930	6.194	2,460,918
2022-09-30	7.810	7.970	7.790	7.950	6.209	4,412,541
2022-09-29	8.100	8.100	7.860	7.930	6.194	3,109,006
2022-09-28	8.330	8.400	7.990	8.010	6.256	3,841,274
2022-09-27	8.000	8.300	8.000	8.290	6.475	6,550,951
2022-09-26	8.360	8.440	8.120	8.260	6.451	4,032,283
2022-09-23	8.200	8.550	8.200	8.430	6.584	3,880,808
2022-09-22	8.540	8.650	8.420	8.500	6.639	3,013,858
2022-09-21	8.650	8.770	8.530	8.620	6.732	2,602,756
2022-09-20	8.700	8.920	8.670	8.710	6.803	2,268,940
2022-09-19	9.010	9.010	8.650	8.700	6.795	4,902,619
2022-09-16	8.960	9.100	8.930	8.980	7.014	5,561,080
2022-09-15	9.050	9.200	9.040	9.060	7.076	3,170,059
2022-09-14	9.200	9.310	9.050	9.270	7.053	3,371,270
2022-09-13	9.300	9.450	9.200	9.250	7.037	2,495,181
2022-09-09	9.300	9.350	9.220	9.300	7.076	3,586,261
2022-09-08	9.450	9.450	9.170	9.230	7.022	1,839,826
2022-09-07	9.250	9.460	9.250	9.440	7.182	6,246,447
2022-09-06	9.450	9.450	9.240	9.380	7.136	6,702,652
2022-09-05	9.200	9.380	9.080	9.380	7.136	5,336,990
2022-09-02	9.450	9.470	9.250	9.360	7.121	4,965,267
2022-09-01	9.120	9.600	9.000	9.400	7.152	13,693,270
2022-08-31	9.110	9.150	8.920	9.080	6.908	5,976,937
2022-08-30	9.120	9.160	9.010	9.160	6.969	3,468,644
2022-08-29	9.200	9.260	9.070	9.240	7.030	3,647,840
2022-08-26	9.320	9.330	9.200	9.300	7.076	3,978,483
2022-08-25	9.400	9.400	9.250	9.290	7.068	2,916,100
2022-08-24	9.260	9.340	9.200	9.270	7.053	9,719,832

← NewerPage 17 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.