China State Construction International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	10.230	10.230	10.070	10.110	9.385	5,464,454
2025-10-23	10.150	10.250	10.030	10.180	9.450	3,423,256
2025-10-22	10.150	10.190	10.020	10.150	9.422	3,457,661
2025-10-21	10.180	10.380	10.090	10.130	9.404	6,185,772
2025-10-20	10.020	10.130	9.810	10.110	9.385	3,713,433
2025-10-17	10.000	10.120	9.960	10.020	9.302	3,241,492
2025-10-16	10.000	10.190	9.970	10.030	9.311	5,766,000
2025-10-15	9.950	10.140	9.930	10.080	9.357	8,679,804
2025-10-14	9.930	10.060	9.850	9.940	9.228	7,990,400
2025-10-13	9.720	9.940	9.620	9.930	9.218	8,118,640
2025-10-10	9.860	9.940	9.750	9.920	9.209	9,445,378
2025-10-09	9.700	9.950	9.700	9.790	9.088	6,281,995
2025-10-08	9.770	9.860	9.680	9.700	9.005	3,989,025
2025-10-06	9.800	9.860	9.760	9.800	9.098	1,194,000
2025-10-03	9.830	9.830	9.750	9.800	9.098	3,530,399
2025-10-02	9.910	9.910	9.810	9.810	9.107	2,314,110
2025-09-30	9.850	9.920	9.800	9.910	9.200	4,033,404
2025-09-29	9.910	9.950	9.780	9.870	9.163	2,464,342
2025-09-26	9.780	9.980	9.780	9.910	9.200	6,732,456
2025-09-25	9.770	9.850	9.720	9.760	9.060	6,865,203
2025-09-24	9.900	9.930	9.710	9.770	9.070	7,793,037
2025-09-23	9.920	9.920	9.810	9.820	9.116	7,042,100
2025-09-22	9.930	9.930	9.810	9.920	9.209	8,086,923
2025-09-19	9.890	9.980	9.870	9.910	9.200	8,831,798
2025-09-18	10.040	10.090	9.810	9.900	9.190	8,862,356
2025-09-17	10.020	10.110	9.840	10.000	9.283	12,873,160
2025-09-16	10.340	10.380	9.980	10.060	9.339	13,382,640
2025-09-15	10.700	10.700	10.480	10.640	9.562	10,605,330
2025-09-12	10.760	10.830	10.540	10.600	9.526	7,012,708
2025-09-11	10.760	10.800	10.600	10.750	9.661	4,840,576
2025-09-10	10.600	10.720	10.600	10.670	9.589	3,644,283
2025-09-09	10.600	10.670	10.530	10.630	9.553	3,647,000
2025-09-08	10.700	10.770	10.560	10.580	9.508	4,682,774
2025-09-05	10.460	10.800	10.420	10.670	9.589	9,731,515
2025-09-04	10.650	10.700	10.430	10.460	9.400	6,101,374
2025-09-03	10.550	10.660	10.430	10.580	9.508	5,198,722
2025-09-02	10.640	10.650	10.450	10.520	9.454	6,914,053
2025-09-01	10.700	10.720	10.550	10.610	9.535	4,720,900
2025-08-29	10.720	10.930	10.680	10.680	9.598	6,277,611
2025-08-28	10.720	10.930	10.680	10.800	9.705	5,734,504
2025-08-27	10.880	10.880	10.700	10.720	9.634	10,127,080
2025-08-26	10.790	10.830	10.600	10.750	9.661	56,217,246
2025-08-25	10.970	11.090	10.730	10.750	9.661	10,429,900
2025-08-22	11.670	11.670	10.900	10.900	9.795	20,423,680
2025-08-21	11.560	11.730	11.430	11.720	10.532	4,911,554
2025-08-20	11.800	11.960	11.460	11.470	10.308	5,536,316
2025-08-19	11.830	12.030	11.710	11.810	10.613	4,134,388
2025-08-18	12.000	12.170	11.860	11.870	10.667	4,683,941
2025-08-15	12.020	12.180	11.920	12.000	10.784	4,470,000
2025-08-14	11.630	12.120	11.630	12.110	10.883	7,403,085
2025-08-13	11.720	11.760	11.560	11.640	10.460	3,574,137
2025-08-12	11.600	11.680	11.500	11.650	10.469	4,333,593
2025-08-11	11.770	11.770	11.520	11.550	10.379	3,965,992
2025-08-08	11.800	11.800	11.570	11.650	10.469	5,034,512
2025-08-07	11.530	11.780	11.530	11.750	10.559	3,815,152
2025-08-06	11.740	11.790	11.530	11.530	10.362	3,808,000
2025-08-05	11.830	11.830	11.560	11.690	10.505	6,442,218
2025-08-04	12.000	12.000	11.770	11.850	10.649	4,607,628
2025-08-01	12.080	12.160	11.920	12.000	10.784	3,914,666
2025-07-31	12.260	12.260	11.900	12.040	10.820	10,160,310

← NewerPage 5 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.