China State Construction International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	11.460	11.580	10.980	11.000	9.661	6,935,995
2025-05-06	11.480	11.500	11.180	11.380	9.994	5,321,772
2025-05-02	11.440	11.500	11.320	11.480	10.082	4,735,155
2025-04-30	11.140	11.420	11.140	11.420	10.029	4,672,991
2025-04-29	11.320	11.380	11.160	11.260	9.889	3,724,814
2025-04-28	10.680	11.600	10.680	11.360	9.977	9,892,400
2025-04-25	10.660	10.840	10.620	10.680	9.380	5,119,196
2025-04-24	10.700	10.880	10.620	10.700	9.397	4,670,992
2025-04-23	10.800	11.000	10.660	10.700	9.397	7,762,576
2025-04-22	10.660	10.840	10.600	10.780	9.467	3,660,167
2025-04-17	10.600	10.780	10.560	10.740	9.432	3,893,114
2025-04-16	10.620	10.900	10.560	10.720	9.415	3,993,688
2025-04-15	10.920	11.060	10.720	10.760	9.450	2,818,828
2025-04-14	10.960	11.080	10.820	11.000	9.661	3,181,609
2025-04-11	10.980	11.080	10.760	10.960	9.625	5,262,954
2025-04-10	11.080	11.340	10.800	10.820	9.502	11,155,510
2025-04-09	10.560	11.120	10.400	11.060	9.713	13,263,240
2025-04-08	10.440	10.700	10.400	10.620	9.327	15,142,270
2025-04-07	10.000	10.340	9.910	10.260	9.011	17,772,600
2025-04-03	10.020	10.880	10.020	10.660	9.362	13,885,610
2025-04-02	10.200	10.280	10.020	10.220	8.976	5,934,709
2025-04-01	10.180	10.240	10.040	10.100	8.870	6,001,585
2025-03-31	10.380	10.480	9.980	10.060	8.835	6,221,880
2025-03-28	10.300	10.440	10.220	10.380	9.116	7,150,770
2025-03-27	10.120	10.300	10.040	10.200	8.958	9,303,404
2025-03-26	10.360	10.400	10.040	10.300	9.046	15,347,250
2025-03-25	10.880	11.020	10.340	10.340	9.081	12,478,960
2025-03-24	11.680	11.820	10.600	10.820	9.502	20,069,689
2025-03-21	12.660	12.680	11.680	11.680	10.258	17,414,689
2025-03-20	13.000	13.080	12.600	12.740	11.189	3,692,000
2025-03-19	12.980	13.040	12.860	13.040	11.452	2,588,600
2025-03-18	12.780	13.100	12.780	12.980	11.399	4,639,342
2025-03-17	12.500	12.940	12.400	12.680	11.136	5,772,400
2025-03-14	12.880	13.100	12.460	12.500	10.978	6,080,792
2025-03-13	12.980	13.180	12.760	13.100	11.505	6,850,774
2025-03-12	12.240	12.900	12.240	12.820	11.259	14,933,240
2025-03-11	11.680	12.200	11.660	12.200	10.714	4,144,950
2025-03-10	12.200	12.300	11.800	11.900	10.451	2,486,469
2025-03-07	12.000	12.280	12.000	12.180	10.697	3,899,679
2025-03-06	11.780	12.120	11.720	12.080	10.609	4,245,176
2025-03-05	11.420	11.860	11.420	11.780	10.346	7,925,721
2025-03-04	11.600	11.880	11.460	11.540	10.135	5,128,953
2025-03-03	11.880	11.960	11.620	11.720	10.293	4,499,219
2025-02-28	11.940	11.980	11.700	11.880	10.433	5,299,616
2025-02-27	12.080	12.240	11.800	11.940	10.486	4,175,758
2025-02-26	12.120	12.280	11.960	12.240	10.750	4,252,914
2025-02-25	12.240	12.280	12.040	12.120	10.644	4,975,464
2025-02-24	12.280	12.380	12.100	12.240	10.750	4,962,601
2025-02-21	12.040	12.360	12.020	12.280	10.785	4,692,458
2025-02-20	11.940	12.120	11.860	12.000	10.539	3,627,406
2025-02-19	11.980	12.300	11.980	12.180	10.697	3,935,018
2025-02-18	11.480	12.080	11.360	11.980	10.521	5,356,975
2025-02-17	11.600	11.600	11.300	11.480	10.082	5,230,879
2025-02-14	11.680	11.680	11.320	11.540	10.135	5,860,862
2025-02-13	11.600	11.860	11.580	11.680	10.258	3,059,764
2025-02-12	11.780	11.800	11.500	11.780	10.346	4,524,595
2025-02-11	11.700	11.760	11.580	11.680	10.258	2,799,210
2025-02-10	11.540	11.740	11.500	11.700	10.275	3,156,165
2025-02-07	11.860	11.860	11.540	11.680	10.258	2,380,642
2025-02-06	11.280	11.740	11.280	11.700	10.275	2,767,946

← NewerPage 7 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.