China State Construction International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	11.520	11.740	11.400	11.680	10.258	2,234,705
2024-11-04	11.660	11.660	11.380	11.480	10.082	1,913,768
2024-11-01	11.500	11.680	11.420	11.600	10.187	1,746,250
2024-10-31	11.580	11.580	11.400	11.420	10.029	2,869,871
2024-10-30	11.520	11.660	11.240	11.440	10.047	3,400,856
2024-10-29	11.740	11.740	11.300	11.480	10.082	5,719,371
2024-10-28	11.800	11.820	11.540	11.700	10.275	5,015,498
2024-10-25	12.060	12.060	11.520	11.860	10.416	6,551,778
2024-10-24	12.380	12.380	12.120	12.160	10.679	1,440,224
2024-10-23	12.480	12.700	12.280	12.360	10.855	3,480,015
2024-10-22	12.300	12.600	12.240	12.520	10.995	2,158,236
2024-10-21	12.520	12.600	12.360	12.400	10.890	2,235,996
2024-10-18	12.300	12.600	12.220	12.460	10.943	3,036,997
2024-10-17	12.400	12.400	12.040	12.220	10.732	3,652,223
2024-10-16	12.440	12.620	12.100	12.280	10.785	4,786,304
2024-10-15	12.840	12.980	12.280	12.340	10.837	4,005,388
2024-10-14	12.600	12.940	12.360	12.840	11.276	7,116,702
2024-10-10	11.880	12.920	11.780	12.600	11.066	14,274,290
2024-10-09	11.980	12.160	11.500	11.860	10.416	6,995,186
2024-10-08	12.320	12.360	11.460	11.940	10.486	10,176,000
2024-10-07	12.240	12.580	11.960	12.360	10.855	4,564,397
2024-10-04	11.080	12.260	11.080	12.240	10.750	10,263,580
2024-10-03	11.640	11.720	11.000	11.220	9.854	17,314,520
2024-10-02	12.060	12.180	11.340	11.500	10.100	19,398,480
2024-09-30	12.120	12.460	12.000	12.100	10.627	12,835,030
2024-09-27	11.940	12.280	11.860	12.120	10.644	8,029,844
2024-09-26	11.700	11.960	11.700	11.940	10.486	6,953,393
2024-09-25	11.600	11.740	11.500	11.660	10.240	5,953,574
2024-09-24	11.200	11.540	11.180	11.480	10.082	4,076,138
2024-09-23	10.960	11.280	10.840	11.200	9.836	4,121,008
2024-09-20	10.900	10.960	10.820	10.960	9.625	5,304,581
2024-09-19	10.400	10.920	10.380	10.920	9.590	4,851,426
2024-09-17	10.500	10.500	10.300	10.320	9.063	1,472,624
2024-09-16	10.540	10.540	10.340	10.400	9.134	1,490,000
2024-09-13	10.740	11.000	10.720	10.900	9.283	4,511,784
2024-09-12	10.520	10.760	10.520	10.720	9.130	3,293,710
2024-09-11	10.580	10.660	10.460	10.580	9.010	3,184,447
2024-09-10	10.540	10.680	10.480	10.640	9.061	2,247,075
2024-09-09	10.680	10.740	10.420	10.620	9.044	5,181,348
2024-09-05	10.740	10.940	10.720	10.840	9.232	4,188,070
2024-09-04	10.620	10.820	10.580	10.780	9.181	3,349,834
2024-09-03	10.800	10.820	10.540	10.740	9.147	3,909,379
2024-09-02	11.100	11.100	10.620	10.700	9.113	3,472,529
2024-08-30	11.080	11.300	11.080	11.120	9.470	5,570,722
2024-08-29	11.380	11.380	11.000	11.080	9.436	7,060,972
2024-08-28	11.400	11.400	11.220	11.320	9.641	4,178,434
2024-08-27	11.180	11.400	11.080	11.400	9.709	5,537,049
2024-08-26	11.240	11.300	11.040	11.200	9.538	4,750,000
2024-08-23	11.020	11.400	11.020	11.340	9.658	5,200,000
2024-08-22	11.320	11.320	10.880	11.200	9.538	17,213,150
2024-08-21	11.360	11.360	11.160	11.320	9.641	6,815,076
2024-08-20	11.200	11.440	11.060	11.420	9.726	6,640,000
2024-08-19	11.160	11.380	11.160	11.320	9.641	2,268,258
2024-08-16	11.160	11.240	11.020	11.140	9.487	4,280,000
2024-08-15	11.120	11.200	11.020	11.140	9.487	2,576,794
2024-08-14	11.300	11.300	11.120	11.180	9.521	3,210,988
2024-08-13	11.300	11.360	11.200	11.300	9.624	3,544,794
2024-08-12	11.120	11.460	11.080	11.340	9.658	7,495,635
2024-08-09	11.000	11.140	11.000	11.120	9.470	4,240,578
2024-08-08	11.140	11.140	11.000	11.040	9.402	3,821,226

← NewerPage 9 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.