China State Construction International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	11.980	12.460	11.940	12.260	11.018	6,472,349
2025-07-29	12.060	12.060	11.800	12.000	10.784	5,985,061
2025-07-28	12.060	12.080	11.840	12.040	10.820	4,701,395
2025-07-25	11.960	12.040	11.820	11.940	10.730	5,157,256
2025-07-24	12.020	12.020	11.720	11.920	10.712	5,713,404
2025-07-23	12.120	12.220	11.860	11.960	10.748	7,510,049
2025-07-22	11.800	12.140	11.720	12.020	10.802	9,013,542
2025-07-21	11.580	11.900	11.580	11.820	10.622	7,293,087
2025-07-18	11.540	11.720	11.340	11.520	10.353	9,009,405
2025-07-17	11.880	11.940	11.520	11.540	10.370	7,454,402
2025-07-16	11.940	11.980	11.700	11.860	10.658	4,602,000
2025-07-15	11.800	12.020	11.740	11.900	10.694	5,980,750
2025-07-14	11.560	11.900	11.560	11.760	10.568	5,388,630
2025-07-11	11.540	11.740	11.480	11.560	10.388	5,313,750
2025-07-10	11.500	11.540	11.380	11.480	10.317	3,802,220
2025-07-09	11.420	11.460	11.320	11.460	10.299	7,438,000
2025-07-08	11.600	11.720	11.440	11.480	10.317	7,364,793
2025-07-07	11.780	11.780	11.480	11.680	10.496	4,284,283
2025-07-04	11.880	11.880	11.580	11.680	10.496	3,038,888
2025-07-03	11.920	11.960	11.700	11.880	10.676	4,555,118
2025-07-02	11.840	11.960	11.800	11.920	10.712	4,442,713
2025-06-30	12.120	12.120	11.720	11.840	10.640	4,705,005
2025-06-27	12.460	12.460	12.040	12.120	10.892	2,921,033
2025-06-26	12.300	12.500	12.300	12.360	11.107	1,478,548
2025-06-25	12.460	12.520	12.300	12.440	11.179	3,209,120
2025-06-24	12.380	12.540	12.280	12.460	11.197	3,453,146
2025-06-23	12.000	12.280	11.960	12.260	11.018	4,012,369
2025-06-20	11.860	12.040	11.780	12.000	10.784	9,496,978
2025-06-19	12.500	12.500	11.920	12.100	10.874	3,508,544
2025-06-18	12.380	12.660	12.240	12.540	11.013	5,010,315
2025-06-17	12.480	12.600	12.300	12.380	10.873	4,306,759
2025-06-16	12.500	12.620	12.300	12.380	10.873	5,537,059
2025-06-13	12.300	12.580	12.300	12.540	11.013	4,666,341
2025-06-12	12.260	12.440	12.220	12.340	10.837	3,526,004
2025-06-11	12.140	12.240	12.080	12.200	10.714	2,522,995
2025-06-10	12.080	12.140	11.900	12.100	10.627	3,761,450
2025-06-09	11.860	12.100	11.800	12.000	10.539	4,219,334
2025-06-06	11.340	11.960	11.340	11.840	10.398	6,398,469
2025-06-05	11.220	11.340	11.200	11.340	9.959	2,617,727
2025-06-04	11.040	11.220	11.020	11.200	9.836	3,124,427
2025-06-03	11.020	11.100	10.900	11.080	9.731	3,449,100
2025-06-02	11.060	11.060	10.720	10.900	9.573	3,083,878
2025-05-30	11.100	11.140	10.920	11.040	9.696	16,073,970
2025-05-29	11.120	11.220	11.100	11.140	9.784	2,048,833
2025-05-28	10.940	11.120	10.940	11.060	9.713	1,367,951
2025-05-27	11.040	11.080	10.860	11.060	9.713	3,816,922
2025-05-26	11.020	11.060	10.840	10.920	9.590	4,466,779
2025-05-23	10.840	11.000	10.840	11.000	9.661	1,814,878
2025-05-22	11.060	11.060	10.820	10.840	9.520	2,431,977
2025-05-21	11.020	11.100	10.860	10.940	9.608	7,520,247
2025-05-20	11.000	11.080	10.900	11.020	9.678	3,553,248
2025-05-19	10.840	11.020	10.820	11.000	9.661	3,750,586
2025-05-16	10.980	11.040	10.880	11.000	9.661	3,222,000
2025-05-15	11.060	11.160	10.980	11.020	9.678	3,432,329
2025-05-14	11.080	11.200	10.980	11.060	9.713	4,420,000
2025-05-13	11.220	11.280	11.020	11.140	9.784	2,876,220
2025-05-12	11.440	11.440	11.060	11.200	9.836	5,478,100
2025-05-09	11.140	11.440	11.140	11.340	9.959	2,338,904
2025-05-08	11.140	11.380	10.900	11.360	9.977	7,336,233
2025-05-07	11.460	11.580	10.980	11.000	9.661	6,935,995

← NewerPage 6 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.