China State Construction International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	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

← NewerPage 3 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.