China State Construction International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 8.150 | 8.350 | 8.080 | 8.280 | 7.945 | 7,601,380 |
| 2026-07-22 | 7.950 | 8.130 | 7.890 | 8.120 | 7.791 | 5,264,208 |
| 2026-07-21 | 8.000 | 8.150 | 7.890 | 7.920 | 7.600 | 6,820,953 |
| 2026-07-20 | 7.850 | 8.070 | 7.850 | 7.990 | 7.667 | 9,126,800 |
| 2026-07-17 | 7.690 | 7.830 | 7.660 | 7.820 | 7.504 | 7,803,865 |
| 2026-07-16 | 7.590 | 7.680 | 7.590 | 7.630 | 7.321 | 5,354,187 |
| 2026-07-15 | 7.520 | 7.590 | 7.420 | 7.590 | 7.283 | 5,457,408 |
| 2026-07-14 | 7.400 | 7.480 | 7.300 | 7.430 | 7.129 | 5,987,261 |
| 2026-07-13 | 7.370 | 7.440 | 7.310 | 7.380 | 7.081 | 3,008,000 |
| 2026-07-10 | 7.350 | 7.450 | 7.230 | 7.350 | 7.053 | 4,316,276 |
| 2026-07-09 | 7.370 | 7.400 | 7.210 | 7.290 | 6.995 | 6,236,000 |
| 2026-07-08 | 7.300 | 7.560 | 7.260 | 7.470 | 7.168 | 5,491,521 |
| 2026-07-07 | 7.310 | 7.350 | 7.220 | 7.300 | 7.005 | 4,623,996 |
| 2026-07-06 | 7.300 | 7.380 | 7.220 | 7.320 | 7.024 | 5,770,091 |
| 2026-07-03 | 7.100 | 7.280 | 7.100 | 7.220 | 6.928 | 5,472,987 |
| 2026-07-02 | 7.090 | 7.150 | 7.020 | 7.080 | 6.794 | 6,848,829 |
| 2026-06-30 | 7.100 | 7.120 | 6.940 | 6.970 | 6.688 | 5,265,766 |
| 2026-06-29 | 7.070 | 7.120 | 6.950 | 7.050 | 6.765 | 6,181,785 |
| 2026-06-26 | 7.190 | 7.190 | 6.920 | 7.020 | 6.736 | 7,104,440 |
| 2026-06-25 | 7.260 | 7.260 | 7.030 | 7.110 | 6.822 | 7,106,947 |
| 2026-06-24 | 7.300 | 7.350 | 7.000 | 7.260 | 6.966 | 7,817,060 |
| 2026-06-23 | 7.350 | 7.400 | 7.110 | 7.210 | 6.918 | 15,547,247 |
| 2026-06-22 | 7.580 | 7.580 | 7.350 | 7.370 | 7.072 | 11,686,072 |
| 2026-06-18 | 8.010 | 8.010 | 7.520 | 7.590 | 7.283 | 16,337,160 |
| 2026-06-17 | 8.480 | 8.540 | 7.930 | 7.960 | 7.638 | 21,354,240 |
| 2026-06-16 | 9.040 | 9.040 | 8.730 | 8.760 | 8.132 | 5,650,000 |
| 2026-06-15 | 8.810 | 9.040 | 8.810 | 8.990 | 8.346 | 6,477,796 |
| 2026-06-12 | 8.810 | 8.920 | 8.710 | 8.760 | 8.132 | 5,755,016 |
| 2026-06-11 | 8.820 | 8.910 | 8.700 | 8.700 | 8.076 | 8,859,115 |
| 2026-06-10 | 8.810 | 8.930 | 8.710 | 8.860 | 8.225 | 6,535,200 |
| 2026-06-09 | 8.830 | 8.890 | 8.660 | 8.810 | 8.179 | 9,109,345 |
| 2026-06-08 | 8.970 | 8.970 | 8.630 | 8.830 | 8.197 | 36,733,012 |
| 2026-06-05 | 8.800 | 9.040 | 8.750 | 8.980 | 8.336 | 42,897,820 |
| 2026-06-04 | 9.000 | 9.000 | 8.810 | 8.820 | 8.188 | 8,615,908 |
| 2026-06-03 | 9.060 | 9.060 | 8.690 | 9.000 | 8.355 | 11,660,460 |
| 2026-06-02 | 8.950 | 9.070 | 8.760 | 8.940 | 8.299 | 7,812,330 |
| 2026-06-01 | 8.750 | 8.860 | 8.660 | 8.820 | 8.188 | 12,550,400 |
| 2026-05-29 | 8.750 | 8.980 | 8.650 | 8.750 | 8.123 | 116,716,602 |
| 2026-05-28 | 8.830 | 8.850 | 8.510 | 8.650 | 8.030 | 20,169,721 |
| 2026-05-27 | 8.900 | 8.960 | 8.750 | 8.830 | 8.197 | 11,849,750 |
| 2026-05-26 | 8.880 | 8.950 | 8.580 | 8.860 | 8.225 | 16,011,510 |
| 2026-05-22 | 8.990 | 9.040 | 8.900 | 8.900 | 8.262 | 13,547,800 |
| 2026-05-21 | 9.200 | 9.220 | 8.930 | 8.990 | 8.346 | 12,524,040 |
| 2026-05-20 | 9.120 | 9.190 | 9.000 | 9.030 | 8.383 | 9,641,226 |
| 2026-05-19 | 9.110 | 9.250 | 9.030 | 9.160 | 8.503 | 12,815,450 |
| 2026-05-18 | 9.320 | 9.320 | 9.060 | 9.130 | 8.476 | 11,958,000 |
| 2026-05-15 | 9.410 | 9.510 | 9.260 | 9.340 | 8.671 | 9,618,014 |
| 2026-05-14 | 9.510 | 9.570 | 9.270 | 9.510 | 8.828 | 14,125,060 |
| 2026-05-13 | 9.680 | 9.680 | 9.450 | 9.510 | 8.828 | 8,642,111 |
| 2026-05-12 | 9.630 | 9.800 | 9.500 | 9.640 | 8.949 | 6,900,941 |
| 2026-05-11 | 9.460 | 9.660 | 9.380 | 9.570 | 8.884 | 9,815,988 |
| 2026-05-08 | 9.420 | 9.550 | 9.260 | 9.380 | 8.708 | 9,594,571 |
| 2026-05-07 | 9.210 | 9.480 | 9.210 | 9.420 | 8.745 | 11,229,500 |
| 2026-05-06 | 8.980 | 9.240 | 8.980 | 9.180 | 8.522 | 6,604,716 |
| 2026-05-05 | 9.010 | 9.050 | 8.940 | 8.980 | 8.336 | 2,720,330 |
| 2026-05-04 | 9.140 | 9.190 | 9.050 | 9.080 | 8.429 | 1,369,968 |
| 2026-04-30 | 9.160 | 9.160 | 9.020 | 9.070 | 8.420 | 4,545,502 |
| 2026-04-29 | 9.100 | 9.200 | 9.000 | 9.140 | 8.485 | 6,451,153 |
| 2026-04-28 | 9.000 | 9.120 | 8.930 | 9.080 | 8.429 | 5,928,947 |
| 2026-04-27 | 8.920 | 9.150 | 8.720 | 9.070 | 8.420 | 12,845,830 |
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.