China State Construction International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	11.300	11.560	11.220	11.440	10.047	2,915,913
2025-02-04	11.420	11.620	11.320	11.440	10.047	2,973,713
2025-02-03	11.360	11.520	11.180	11.480	10.082	1,742,579
2025-01-28	11.400	11.420	11.240	11.420	10.029	774,126
2025-01-27	11.300	11.620	11.300	11.540	10.135	2,378,319
2025-01-24	11.540	11.680	11.260	11.400	10.012	4,255,000
2025-01-23	11.640	11.760	11.540	11.600	10.187	2,945,582
2025-01-22	11.840	11.840	11.400	11.520	10.117	5,011,233
2025-01-21	12.060	12.300	11.740	11.800	10.363	3,166,220
2025-01-20	12.280	12.300	12.020	12.240	10.750	4,158,444
2025-01-17	12.100	12.160	12.020	12.160	10.679	2,398,535
2025-01-16	11.920	12.180	11.920	12.060	10.591	2,469,224
2025-01-15	12.200	12.200	12.020	12.080	10.609	2,063,209
2025-01-14	11.800	12.120	11.720	12.040	10.574	3,418,735
2025-01-13	11.760	11.860	11.540	11.760	10.328	4,145,919
2025-01-10	11.880	11.980	11.740	11.800	10.363	2,884,912
2025-01-09	11.580	11.940	11.580	11.880	10.433	2,994,833
2025-01-08	11.560	11.780	11.560	11.720	10.293	2,024,820
2025-01-07	11.660	11.800	11.520	11.780	10.346	2,356,441
2025-01-06	11.780	11.920	11.680	11.800	10.363	2,435,937
2025-01-03	11.800	12.020	11.700	11.860	10.416	1,632,664
2025-01-02	12.100	12.220	11.860	11.960	10.504	1,842,000
2024-12-31	12.180	12.300	12.060	12.260	10.767	2,204,676
2024-12-30	12.440	12.440	12.120	12.280	10.785	2,755,612
2024-12-27	11.900	12.500	11.840	12.440	10.925	6,851,568
2024-12-24	11.900	12.080	11.900	11.920	10.469	942,000
2024-12-23	11.800	12.060	11.800	11.940	10.486	3,127,837
2024-12-20	11.760	11.980	11.760	11.900	10.451	4,480,016
2024-12-19	11.900	12.000	11.700	11.940	10.486	3,056,118
2024-12-18	11.700	11.940	11.660	11.900	10.451	3,206,000
2024-12-17	11.800	12.000	11.680	11.720	10.293	3,436,888
2024-12-16	11.900	12.080	11.800	11.940	10.486	4,102,000
2024-12-13	11.820	12.080	11.740	11.980	10.521	4,747,904
2024-12-12	12.100	12.120	11.880	11.980	10.521	3,151,522
2024-12-11	12.100	12.160	11.900	12.040	10.574	2,285,167
2024-12-10	12.000	12.380	11.860	12.060	10.591	3,439,607
2024-12-09	11.560	12.080	11.560	12.060	10.591	5,176,256
2024-12-06	11.360	11.820	11.220	11.680	10.258	4,394,261
2024-12-05	11.100	11.560	10.960	11.400	10.012	4,807,271
2024-12-04	11.080	11.240	11.000	11.180	9.819	3,175,242
2024-12-03	10.900	11.200	10.860	11.120	9.766	3,239,871
2024-12-02	10.880	10.980	10.740	10.940	9.608	3,163,983
2024-11-29	10.780	10.940	10.700	10.840	9.520	3,456,179
2024-11-28	11.140	11.180	10.840	10.860	9.538	3,491,291
2024-11-27	11.100	11.260	11.020	11.180	9.819	925,636
2024-11-26	11.100	11.340	11.100	11.120	9.766	1,654,905
2024-11-25	11.240	11.340	11.160	11.240	9.871	5,160,040
2024-11-22	11.420	11.560	11.220	11.340	9.959	1,805,600
2024-11-21	11.420	11.700	11.420	11.500	10.100	1,553,960
2024-11-20	11.420	11.740	11.420	11.500	10.100	3,158,753
2024-11-19	11.040	11.640	11.040	11.480	10.082	3,964,708
2024-11-18	10.880	11.360	10.880	11.240	9.871	2,179,089
2024-11-15	10.860	11.160	10.860	11.040	9.696	2,913,014
2024-11-14	10.900	11.120	10.800	10.920	9.590	2,038,250
2024-11-13	11.120	11.300	10.920	11.100	9.748	3,028,000
2024-11-12	11.700	11.920	11.060	11.240	9.871	4,398,240
2024-11-11	11.120	11.740	11.120	11.700	10.275	3,178,304
2024-11-08	12.080	12.080	11.320	11.400	10.012	4,174,000
2024-11-07	11.540	12.080	11.480	11.860	10.416	4,629,217
2024-11-06	11.680	11.680	11.340	11.520	10.117	3,471,931

← NewerPage 8 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.