China State Construction International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	8.930	9.030	8.920	8.990	8.346	5,286,561
2026-01-21	8.900	8.920	8.850	8.900	8.262	4,606,893
2026-01-20	8.900	8.950	8.820	8.900	8.262	5,009,632
2026-01-19	8.820	8.930	8.750	8.850	8.216	4,780,000
2026-01-16	8.820	8.940	8.750	8.830	8.197	5,639,956
2026-01-15	8.780	8.850	8.720	8.820	8.188	6,198,196
2026-01-14	9.080	9.080	8.650	8.740	8.114	18,448,311
2026-01-13	9.020	9.060	8.940	9.030	8.383	6,529,714
2026-01-12	8.980	8.980	8.880	8.970	8.327	4,755,428
2026-01-09	8.950	8.990	8.880	8.980	8.336	4,310,974
2026-01-08	8.960	9.020	8.850	8.950	8.308	15,499,150
2026-01-07	9.340	9.340	8.940	8.940	8.299	12,364,930
2026-01-06	9.290	9.390	9.240	9.250	8.587	7,387,083
2026-01-05	9.250	9.310	9.200	9.260	8.596	3,635,245
2026-01-02	9.250	9.250	9.130	9.250	8.587	2,604,000
2025-12-31	9.180	9.300	9.100	9.110	8.457	3,236,000
2025-12-30	9.220	9.300	9.170	9.180	8.522	3,458,199
2025-12-29	9.320	9.330	9.230	9.300	8.633	2,639,534
2025-12-24	9.350	9.360	9.270	9.320	8.652	723,295
2025-12-23	9.310	9.390	9.310	9.340	8.671	1,686,000
2025-12-22	9.300	9.350	9.230	9.310	8.643	2,915,916
2025-12-19	9.290	9.310	9.200	9.260	8.596	4,537,030
2025-12-18	9.400	9.460	9.270	9.290	8.624	5,036,000
2025-12-17	9.550	9.550	9.380	9.420	8.745	2,563,000
2025-12-16	9.630	9.700	9.490	9.520	8.838	4,380,000
2025-12-15	9.680	9.750	9.590	9.680	8.986	5,078,750
2025-12-12	9.380	9.760	9.350	9.710	9.014	13,804,880
2025-12-11	9.350	9.370	9.230	9.330	8.661	3,692,000
2025-12-10	9.360	9.360	9.210	9.350	8.680	3,714,308
2025-12-09	9.690	9.780	9.380	9.380	8.708	5,941,532
2025-12-08	9.740	9.740	9.620	9.690	8.995	2,856,199
2025-12-05	9.760	9.780	9.680	9.740	9.042	4,516,195
2025-12-04	9.680	9.780	9.600	9.680	8.986	3,259,012
2025-12-03	9.790	9.790	9.640	9.680	8.986	4,412,140
2025-12-02	9.500	9.810	9.500	9.800	9.098	8,639,387
2025-12-01	9.300	9.500	9.300	9.480	8.800	3,402,358
2025-11-28	9.430	9.450	9.250	9.290	8.624	5,232,918
2025-11-27	9.600	9.600	9.410	9.430	8.754	3,458,997
2025-11-26	9.360	9.510	9.340	9.470	8.791	5,745,979
2025-11-25	9.430	9.430	9.230	9.280	8.615	9,114,396
2025-11-24	9.270	9.360	9.220	9.300	8.633	9,505,305
2025-11-21	9.410	9.410	9.250	9.260	8.596	6,652,454
2025-11-20	9.580	9.620	9.330	9.440	8.763	9,629,314
2025-11-19	9.460	9.540	9.380	9.490	8.810	9,220,558
2025-11-18	9.580	9.640	9.440	9.490	8.810	5,670,948
2025-11-17	9.630	9.650	9.520	9.600	8.912	6,028,000
2025-11-14	9.750	9.800	9.570	9.610	8.921	5,330,000
2025-11-13	9.650	9.800	9.650	9.780	9.079	4,388,100
2025-11-12	9.560	9.670	9.520	9.650	8.958	4,026,050
2025-11-11	9.480	9.580	9.470	9.540	8.856	8,255,088
2025-11-10	9.150	9.500	9.150	9.480	8.800	7,705,253
2025-11-07	9.070	9.170	9.060	9.150	8.494	5,019,031
2025-11-06	9.140	9.170	9.030	9.060	8.411	8,433,620
2025-11-05	9.140	9.180	8.920	9.110	8.457	5,304,602
2025-11-04	9.060	9.190	8.980	9.150	8.494	8,939,531
2025-11-03	8.930	9.020	8.760	9.000	8.355	7,745,176
2025-10-31	9.030	9.030	8.840	8.840	8.206	12,458,180
2025-10-30	9.250	9.280	8.930	8.990	8.346	16,819,699
2025-10-28	10.000	10.030	9.110	9.250	8.587	28,820,760
2025-10-27	10.140	10.170	9.980	10.120	9.395	2,370,660

← NewerPage 4 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.