China State Construction International Holdings Limited (HKG:3311)
Hong Kong · Delayed Price · Currency is HKD 8.48
-0.35 (-3.96%)
Mar 26, 2026, 4:08 PM HKT
HKG:3311 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 8.80 | 8.87 | 8.42 | 8.50 | - | -3.74% | 3,318,150 |
| Mar 25, 2026 | 8.74 | 8.84 | 8.65 | 8.83 | 8.83 | 2.20% | 4,102,933 |
| Mar 24, 2026 | 8.66 | 8.74 | 8.55 | 8.64 | 8.64 | 0.47% | 4,934,000 |
| Mar 23, 2026 | 8.87 | 8.87 | 8.52 | 8.60 | 8.60 | -3.04% | 8,316,990 |
| Mar 20, 2026 | 9.00 | 9.01 | 8.85 | 8.87 | 8.87 | -0.89% | 3,898,719 |
| Mar 19, 2026 | 9.00 | 9.01 | 8.90 | 8.95 | 8.95 | -0.89% | 3,762,190 |
| Mar 18, 2026 | 9.10 | 9.14 | 8.94 | 9.03 | 9.03 | -0.77% | 5,812,000 |
| Mar 17, 2026 | 9.17 | 9.23 | 9.10 | 9.10 | 9.10 | -0.87% | 3,022,492 |
| Mar 16, 2026 | 9.37 | 9.40 | 9.13 | 9.18 | 9.18 | -2.13% | 4,375,691 |
| Mar 13, 2026 | 9.40 | 9.42 | 9.31 | 9.38 | 9.38 | -0.21% | 2,960,800 |
| Mar 12, 2026 | 9.55 | 9.60 | 9.35 | 9.40 | 9.40 | -1.57% | 2,618,060 |
| Mar 11, 2026 | 9.58 | 9.62 | 9.38 | 9.55 | 9.55 | 1.70% | 5,094,150 |
| Mar 10, 2026 | 9.46 | 9.56 | 9.31 | 9.39 | 9.39 | 0.32% | 6,321,402 |
| Mar 9, 2026 | 9.40 | 9.43 | 9.16 | 9.36 | 9.36 | 0.54% | 9,215,950 |
| Mar 6, 2026 | 9.24 | 9.64 | 9.24 | 9.31 | 9.31 | 0.11% | 16,599,690 |
| Mar 5, 2026 | 9.23 | 9.45 | 9.23 | 9.30 | 9.30 | 0.76% | 7,584,038 |
| Mar 4, 2026 | 9.12 | 9.39 | 9.07 | 9.23 | 9.23 | -0.11% | 8,771,559 |
| Mar 3, 2026 | 9.28 | 9.37 | 9.19 | 9.24 | 9.24 | -0.32% | 5,992,887 |
| Mar 2, 2026 | 9.18 | 9.31 | 9.11 | 9.27 | 9.27 | -0.22% | 5,680,048 |
| Feb 27, 2026 | 9.69 | 9.76 | 9.18 | 9.29 | 9.29 | -4.62% | 14,387,281 |
| Feb 26, 2026 | 9.86 | 9.86 | 9.72 | 9.74 | 9.74 | -0.81% | 4,985,587 |
| Feb 25, 2026 | 9.78 | 9.87 | 9.77 | 9.82 | 9.82 | 0.61% | 4,832,201 |
| Feb 24, 2026 | 9.58 | 9.77 | 9.55 | 9.76 | 9.76 | 1.46% | 5,625,395 |
| Feb 23, 2026 | 9.46 | 9.67 | 9.46 | 9.62 | 9.62 | 2.23% | 4,861,714 |
| Feb 20, 2026 | 9.40 | 9.45 | 9.28 | 9.41 | 9.41 | -0.11% | 2,544,285 |
| Feb 16, 2026 | 9.43 | 9.44 | 9.36 | 9.42 | 9.42 | -0.32% | 924,615 |
| Feb 13, 2026 | 9.57 | 9.58 | 9.40 | 9.45 | 9.45 | -1.25% | 7,184,203 |
| Feb 12, 2026 | 9.76 | 9.76 | 9.55 | 9.57 | 9.57 | -1.14% | 3,946,634 |
| Feb 11, 2026 | 9.58 | 9.73 | 9.55 | 9.68 | 9.68 | 1.36% | 5,043,042 |
| Feb 10, 2026 | 9.64 | 9.65 | 9.47 | 9.55 | 9.55 | -0.52% | 4,710,789 |
| Feb 9, 2026 | 9.56 | 9.66 | 9.47 | 9.60 | 9.60 | 1.05% | 4,509,331 |
| Feb 6, 2026 | 9.42 | 9.52 | 9.35 | 9.50 | 9.50 | -0.11% | 4,349,769 |
| Feb 5, 2026 | 9.53 | 9.55 | 9.40 | 9.51 | 9.51 | -0.21% | 3,640,798 |
| Feb 4, 2026 | 9.30 | 9.59 | 9.24 | 9.53 | 9.53 | 3.36% | 8,564,316 |
| Feb 3, 2026 | 9.28 | 9.38 | 9.15 | 9.22 | 9.22 | 0.22% | 4,201,240 |
| Feb 2, 2026 | 9.38 | 9.38 | 9.13 | 9.20 | 9.20 | -1.92% | 7,524,000 |
| Jan 30, 2026 | 9.48 | 9.51 | 9.29 | 9.38 | 9.38 | -0.95% | 12,135,880 |
| Jan 29, 2026 | 9.32 | 9.48 | 9.23 | 9.47 | 9.47 | 1.61% | 6,632,620 |
| Jan 28, 2026 | 9.10 | 9.40 | 9.08 | 9.32 | 9.32 | 2.42% | 9,112,691 |
| Jan 27, 2026 | 9.18 | 9.24 | 9.01 | 9.10 | 9.10 | -0.87% | 7,604,254 |
| Jan 26, 2026 | 9.03 | 9.18 | 9.03 | 9.18 | 9.18 | 1.66% | 9,164,667 |
| Jan 23, 2026 | 8.99 | 9.05 | 8.94 | 9.03 | 9.03 | 0.44% | 5,477,189 |
| Jan 22, 2026 | 8.93 | 9.03 | 8.92 | 8.99 | 8.99 | 1.01% | 5,286,561 |
| Jan 21, 2026 | 8.90 | 8.92 | 8.85 | 8.90 | 8.90 | - | 4,606,893 |
| Jan 20, 2026 | 8.90 | 8.95 | 8.82 | 8.90 | 8.90 | 0.56% | 5,009,632 |
| Jan 19, 2026 | 8.82 | 8.93 | 8.75 | 8.85 | 8.85 | 0.23% | 4,780,000 |
| Jan 16, 2026 | 8.82 | 8.94 | 8.75 | 8.83 | 8.83 | 0.11% | 5,639,956 |
| Jan 15, 2026 | 8.78 | 8.85 | 8.72 | 8.82 | 8.82 | 0.92% | 6,198,196 |
| Jan 14, 2026 | 9.08 | 9.08 | 8.65 | 8.74 | 8.74 | -3.21% | 18,448,310 |
| Jan 13, 2026 | 9.02 | 9.06 | 8.94 | 9.03 | 9.03 | 0.67% | 6,529,714 |