China State Construction International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	10.780	11.100	10.580	10.980	8.145	8,463,767
2022-02-25	10.720	10.900	10.520	10.780	7.996	9,042,468
2022-02-24	10.820	10.960	10.520	10.720	7.952	11,571,020
2022-02-23	10.180	10.880	10.100	10.860	8.056	19,740,000
2022-02-22	9.960	10.200	9.860	10.200	7.566	4,932,249
2022-02-21	10.120	10.260	9.950	10.220	7.581	5,734,902
2022-02-18	9.940	10.220	9.840	10.120	7.507	5,911,675
2022-02-17	10.280	10.280	9.910	10.060	7.462	3,140,000
2022-02-16	10.360	10.360	10.080	10.180	7.551	4,125,868
2022-02-15	10.120	10.400	9.670	10.220	7.581	6,187,089
2022-02-14	10.380	10.600	10.120	10.280	7.625	12,485,650
2022-02-11	10.360	10.500	10.080	10.420	7.729	10,753,840
2022-02-10	10.500	10.500	10.100	10.360	7.685	6,850,161
2022-02-09	10.100	10.380	9.950	10.380	7.700	12,914,480
2022-02-08	9.620	10.080	9.590	10.060	7.462	24,234,551
2022-02-07	9.400	9.700	9.390	9.530	7.069	6,197,086
2022-02-04	9.110	9.520	9.090	9.500	7.047	2,522,482
2022-01-31	9.080	9.330	8.950	9.180	6.809	1,834,000
2022-01-28	9.340	9.360	8.980	9.080	6.735	3,725,649
2022-01-27	9.430	9.430	9.180	9.340	6.928	3,489,023
2022-01-26	9.300	9.480	9.210	9.430	6.995	3,739,220
2022-01-25	9.310	9.450	9.130	9.250	6.861	4,617,807
2022-01-24	9.430	9.620	9.310	9.470	7.025	3,333,620
2022-01-21	9.440	9.540	9.350	9.520	7.062	7,402,040
2022-01-20	9.530	9.650	9.330	9.440	7.002	9,901,797
2022-01-19	9.470	9.750	9.470	9.610	7.128	5,788,615
2022-01-18	9.450	9.690	9.430	9.600	7.121	6,764,682
2022-01-17	9.610	9.770	9.500	9.600	7.121	6,094,353
2022-01-14	9.800	9.800	9.550	9.690	7.188	4,456,400
2022-01-13	9.870	9.950	9.700	9.840	7.299	9,891,220
2022-01-12	9.890	9.910	9.660	9.840	7.299	7,780,966
2022-01-11	9.900	10.040	9.690	9.850	7.306	13,353,520
2022-01-10	9.780	10.160	9.580	9.980	7.403	11,777,820
2022-01-07	9.590	9.810	9.550	9.780	7.254	7,165,441
2022-01-06	9.500	9.850	9.380	9.600	7.121	8,338,001
2022-01-05	9.760	9.800	9.250	9.590	7.114	8,208,000
2022-01-04	9.800	9.900	9.660	9.760	7.240	4,799,116
2022-01-03	9.690	9.950	9.690	9.810	7.277	7,144,993
2021-12-31	9.560	9.740	9.430	9.690	7.188	6,424,518
2021-12-30	9.300	9.580	9.300	9.540	7.076	4,591,178
2021-12-29	9.490	9.500	9.380	9.480	7.032	2,723,471
2021-12-28	9.450	9.590	9.310	9.440	7.002	4,349,507
2021-12-24	9.480	9.530	9.370	9.450	7.010	1,986,269
2021-12-23	8.990	9.400	8.990	9.400	6.973	12,829,510
2021-12-22	8.980	9.300	8.850	9.010	6.683	7,907,472
2021-12-21	8.900	9.080	8.800	8.980	6.661	4,665,827
2021-12-20	8.980	9.000	8.230	8.920	6.617	5,669,250
2021-12-17	9.060	9.190	8.960	8.980	6.661	6,313,151
2021-12-16	8.890	9.240	8.840	9.160	6.795	6,953,119
2021-12-15	8.900	9.070	8.750	8.950	6.639	3,380,440
2021-12-14	9.090	9.090	8.800	8.900	6.602	4,935,271
2021-12-13	8.740	9.200	8.730	9.110	6.757	10,747,460
2021-12-10	8.610	8.760	8.580	8.640	6.409	2,574,521
2021-12-09	8.860	8.860	8.570	8.810	6.535	6,216,000
2021-12-08	8.650	8.790	8.480	8.790	6.520	7,235,857
2021-12-07	8.800	8.850	8.500	8.570	6.357	5,028,688
2021-12-06	8.560	8.950	8.460	8.560	6.350	10,332,110
2021-12-03	8.560	8.800	8.350	8.750	6.490	12,980,000
2021-12-02	8.010	8.500	8.010	8.460	6.275	17,916,061
2021-12-01	7.900	8.080	7.770	8.010	5.942	5,692,608

← NewerPage 20 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.