China State Construction International Holdings Limited (HKG:3311)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
9.91
+0.04 (0.41%)
Sep 30, 2025, 4:08 PM HKT

HKG:3311 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20259.859.909.809.849.84-0.30%1,100,424
Sep 29, 20259.919.959.789.879.87-0.40%2,466,342
Sep 26, 20259.789.989.789.919.911.54%6,732,456
Sep 25, 20259.779.859.729.769.76-0.10%6,865,203
Sep 24, 20259.909.939.719.779.77-0.51%7,793,037
Sep 23, 20259.929.929.819.829.82-1.01%7,042,100
Sep 22, 20259.939.939.819.929.920.10%8,086,923
Sep 19, 20259.899.989.879.919.910.10%8,831,798
Sep 18, 202510.0410.099.819.909.90-1.00%8,862,356
Sep 17, 202510.0210.119.8410.0010.00-0.60%12,873,160
Sep 16, 202510.3410.389.9810.0610.06-5.45%13,382,647
Sep 15, 202510.7010.7010.4810.6410.300.38%10,605,338
Sep 12, 202510.7610.8310.5410.6010.26-1.40%7,012,708
Sep 11, 202510.7610.8010.6010.7510.410.75%4,840,576
Sep 10, 202510.6010.7210.6010.6710.330.38%3,644,283
Sep 9, 202510.6010.6710.5310.6310.290.47%3,647,000
Sep 8, 202510.7010.7710.5610.5810.24-0.84%4,682,774
Sep 5, 202510.4610.8010.4210.6710.332.01%9,731,515
Sep 4, 202510.6510.7010.4310.4610.13-1.13%6,101,374
Sep 3, 202510.5510.6610.4310.5810.240.57%5,198,722
Sep 2, 202510.6410.6510.4510.5210.18-0.85%6,914,053
Sep 1, 202510.7010.7210.5510.6110.27-0.66%4,720,900
Aug 29, 202510.7210.9310.6810.6810.34-1.11%6,277,611
Aug 28, 202510.7210.9310.6810.8010.450.75%5,734,504
Aug 27, 202510.8810.8810.7010.7210.38-0.28%10,127,086
Aug 26, 202510.7910.8310.6010.7510.41-56,217,255
Aug 25, 202510.9711.0910.7310.7510.41-1.38%10,429,902
Aug 22, 202511.6711.6710.9010.9010.55-7.00%20,423,684
Aug 21, 202511.5611.7311.4311.7211.352.18%4,911,554
Aug 20, 202511.8011.9611.4611.4711.10-2.88%5,536,316
Aug 19, 202511.8312.0311.7111.8111.43-0.51%4,134,388
Aug 18, 202512.0012.1711.8611.8711.49-1.08%4,683,941
Aug 15, 202512.0212.1811.9212.0011.62-0.91%4,470,000
Aug 14, 202511.6312.1211.6312.1111.724.04%7,403,085
Aug 13, 202511.7211.7611.5611.6411.27-0.09%3,574,137
Aug 12, 202511.6011.6811.5011.6511.280.87%4,333,593
Aug 11, 202511.7711.7711.5211.5511.18-0.86%3,965,992
Aug 8, 202511.8011.8011.5711.6511.28-0.85%5,034,512
Aug 7, 202511.5311.7811.5311.7511.371.91%3,815,152
Aug 6, 202511.7411.7911.5311.5311.16-1.37%3,808,000
Aug 5, 202511.8311.8311.5611.6911.32-1.35%6,442,218
Aug 4, 202512.0012.0011.7711.8511.47-1.25%4,607,628
Aug 1, 202512.0812.1611.9212.0011.62-0.33%3,914,666
Jul 31, 202512.2612.2611.9012.0411.66-1.79%10,160,310
Jul 30, 202511.9812.4611.9412.2611.872.17%6,472,349
Jul 29, 202512.0612.0611.8012.0011.62-0.33%5,985,061
Jul 28, 202512.0612.0811.8412.0411.660.84%4,701,395
Jul 25, 202511.9612.0411.8211.9411.560.17%5,157,256
Jul 24, 202512.0212.0211.7211.9211.54-0.33%5,713,404
Jul 23, 202512.1212.2211.8611.9611.58-0.50%7,510,049