China State Construction International Holdings Ltd historical data

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

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

← NewerPage 2 of 21 · 1,230 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.