China State Construction International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 8.780 | 9.140 | 8.780 | 8.920 | 8.281 | 7,386,756 |
| 2026-04-23 | 8.860 | 8.970 | 8.760 | 8.930 | 8.290 | 8,378,389 |
| 2026-04-22 | 8.800 | 9.020 | 8.730 | 8.880 | 8.243 | 5,694,810 |
| 2026-04-21 | 8.720 | 8.830 | 8.710 | 8.830 | 8.197 | 4,707,461 |
| 2026-04-20 | 8.690 | 8.800 | 8.580 | 8.720 | 8.095 | 6,159,754 |
| 2026-04-17 | 8.780 | 8.780 | 8.560 | 8.690 | 8.067 | 9,125,247 |
| 2026-04-16 | 8.860 | 8.880 | 8.620 | 8.740 | 8.114 | 20,776,230 |
| 2026-04-15 | 8.680 | 8.910 | 8.540 | 8.860 | 8.225 | 12,128,590 |
| 2026-04-14 | 8.540 | 8.640 | 8.520 | 8.640 | 8.021 | 8,489,982 |
| 2026-04-13 | 8.670 | 8.670 | 8.400 | 8.480 | 7.872 | 13,854,390 |
| 2026-04-10 | 8.720 | 8.770 | 8.640 | 8.670 | 8.049 | 6,389,646 |
| 2026-04-09 | 8.900 | 8.900 | 8.630 | 8.720 | 8.095 | 10,059,680 |
| 2026-04-08 | 8.480 | 8.970 | 8.480 | 8.930 | 8.290 | 15,314,110 |
| 2026-04-02 | 8.380 | 8.450 | 8.250 | 8.450 | 7.844 | 7,776,481 |
| 2026-04-01 | 8.390 | 8.440 | 8.260 | 8.300 | 7.705 | 9,470,300 |
| 2026-03-31 | 8.400 | 8.440 | 8.250 | 8.330 | 7.733 | 15,627,500 |
| 2026-03-30 | 8.480 | 8.550 | 8.350 | 8.400 | 7.798 | 8,091,340 |
| 2026-03-27 | 8.480 | 8.590 | 8.190 | 8.490 | 7.881 | 14,747,120 |
| 2026-03-26 | 8.800 | 8.870 | 8.420 | 8.480 | 7.872 | 8,157,515 |
| 2026-03-25 | 8.740 | 8.840 | 8.650 | 8.830 | 8.197 | 4,102,933 |
| 2026-03-24 | 8.660 | 8.740 | 8.550 | 8.640 | 8.021 | 4,934,000 |
| 2026-03-23 | 8.870 | 8.870 | 8.520 | 8.600 | 7.984 | 8,316,990 |
| 2026-03-20 | 9.000 | 9.010 | 8.850 | 8.870 | 8.234 | 3,898,719 |
| 2026-03-19 | 9.000 | 9.010 | 8.900 | 8.950 | 8.308 | 3,762,190 |
| 2026-03-18 | 9.100 | 9.140 | 8.940 | 9.030 | 8.383 | 5,812,000 |
| 2026-03-17 | 9.170 | 9.230 | 9.100 | 9.100 | 8.448 | 3,022,492 |
| 2026-03-16 | 9.370 | 9.400 | 9.130 | 9.180 | 8.522 | 4,375,691 |
| 2026-03-13 | 9.400 | 9.420 | 9.310 | 9.380 | 8.708 | 2,960,800 |
| 2026-03-12 | 9.550 | 9.600 | 9.350 | 9.400 | 8.726 | 2,618,060 |
| 2026-03-11 | 9.580 | 9.620 | 9.380 | 9.550 | 8.865 | 5,094,150 |
| 2026-03-10 | 9.460 | 9.560 | 9.310 | 9.390 | 8.717 | 6,321,402 |
| 2026-03-09 | 9.400 | 9.430 | 9.160 | 9.360 | 8.689 | 9,215,950 |
| 2026-03-06 | 9.240 | 9.640 | 9.240 | 9.310 | 8.643 | 16,599,689 |
| 2026-03-05 | 9.230 | 9.450 | 9.230 | 9.300 | 8.633 | 7,584,038 |
| 2026-03-04 | 9.120 | 9.390 | 9.070 | 9.230 | 8.568 | 8,771,559 |
| 2026-03-03 | 9.280 | 9.370 | 9.190 | 9.240 | 8.578 | 5,992,887 |
| 2026-03-02 | 9.180 | 9.310 | 9.110 | 9.270 | 8.606 | 5,680,048 |
| 2026-02-27 | 9.690 | 9.760 | 9.180 | 9.290 | 8.624 | 14,387,280 |
| 2026-02-26 | 9.860 | 9.860 | 9.720 | 9.740 | 9.042 | 4,985,587 |
| 2026-02-25 | 9.780 | 9.870 | 9.770 | 9.820 | 9.116 | 4,832,201 |
| 2026-02-24 | 9.580 | 9.770 | 9.550 | 9.760 | 9.060 | 5,625,395 |
| 2026-02-23 | 9.460 | 9.670 | 9.460 | 9.620 | 8.930 | 4,861,714 |
| 2026-02-20 | 9.400 | 9.450 | 9.280 | 9.410 | 8.736 | 2,544,285 |
| 2026-02-16 | 9.430 | 9.440 | 9.360 | 9.420 | 8.745 | 924,615 |
| 2026-02-13 | 9.570 | 9.580 | 9.400 | 9.450 | 8.773 | 7,184,203 |
| 2026-02-12 | 9.760 | 9.760 | 9.550 | 9.570 | 8.884 | 3,946,634 |
| 2026-02-11 | 9.580 | 9.730 | 9.550 | 9.680 | 8.986 | 5,043,042 |
| 2026-02-10 | 9.640 | 9.650 | 9.470 | 9.550 | 8.865 | 4,710,789 |
| 2026-02-09 | 9.560 | 9.660 | 9.470 | 9.600 | 8.912 | 4,509,331 |
| 2026-02-06 | 9.420 | 9.520 | 9.350 | 9.500 | 8.819 | 4,349,769 |
| 2026-02-05 | 9.530 | 9.550 | 9.400 | 9.510 | 8.828 | 3,640,798 |
| 2026-02-04 | 9.300 | 9.590 | 9.240 | 9.530 | 8.847 | 8,564,316 |
| 2026-02-03 | 9.280 | 9.380 | 9.150 | 9.220 | 8.559 | 4,201,240 |
| 2026-02-02 | 9.380 | 9.380 | 9.130 | 9.200 | 8.541 | 7,524,000 |
| 2026-01-30 | 9.480 | 9.510 | 9.290 | 9.380 | 8.708 | 12,135,880 |
| 2026-01-29 | 9.320 | 9.480 | 9.230 | 9.470 | 8.791 | 6,632,620 |
| 2026-01-28 | 9.100 | 9.400 | 9.080 | 9.320 | 8.652 | 9,112,691 |
| 2026-01-27 | 9.180 | 9.240 | 9.010 | 9.100 | 8.448 | 7,604,254 |
| 2026-01-26 | 9.030 | 9.180 | 9.030 | 9.180 | 8.522 | 9,164,667 |
| 2026-01-23 | 8.990 | 9.050 | 8.940 | 9.030 | 8.383 | 5,477,189 |
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.