China State Construction International Holdings Limited (HKG:3311)
Hong Kong · Delayed Price · Currency is HKD 10.65
+0.02 (0.19%)
Sep 10, 2025, 1:45 PM HKT
HKG:3311 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 10.60 | 10.67 | 10.53 | 10.63 | 10.63 | 0.47% | 3,665,000 |
| Sep 8, 2025 | 10.70 | 10.77 | 10.56 | 10.58 | 10.58 | -0.84% | 4,690,774 |
| Sep 5, 2025 | 10.46 | 10.80 | 10.42 | 10.67 | 10.67 | 2.01% | 9,741,515 |
| Sep 4, 2025 | 10.65 | 10.70 | 10.43 | 10.46 | 10.46 | -1.13% | 6,103,374 |
| Sep 3, 2025 | 10.55 | 10.66 | 10.43 | 10.58 | 10.58 | 0.57% | 5,198,722 |
| Sep 2, 2025 | 10.64 | 10.65 | 10.45 | 10.52 | 10.52 | -0.85% | 6,914,053 |
| Sep 1, 2025 | 10.70 | 10.72 | 10.55 | 10.61 | 10.61 | -0.66% | 4,724,900 |
| Aug 29, 2025 | 10.72 | 10.93 | 10.68 | 10.68 | 10.68 | -1.11% | 6,283,611 |
| Aug 28, 2025 | 10.72 | 10.93 | 10.68 | 10.80 | 10.80 | 0.75% | 5,742,504 |
| Aug 27, 2025 | 10.88 | 10.88 | 10.70 | 10.72 | 10.72 | -0.28% | 10,135,086 |
| Aug 26, 2025 | 10.79 | 10.83 | 10.60 | 10.75 | 10.75 | - | 56,225,255 |
| Aug 25, 2025 | 10.97 | 11.09 | 10.73 | 10.75 | 10.75 | -1.38% | 10,429,902 |
| Aug 22, 2025 | 11.67 | 11.67 | 10.90 | 10.90 | 10.90 | -7.00% | 20,427,684 |
| Aug 21, 2025 | 11.56 | 11.73 | 11.43 | 11.72 | 11.72 | 2.18% | 4,911,554 |
| Aug 20, 2025 | 11.80 | 11.96 | 11.46 | 11.47 | 11.47 | -2.88% | 5,540,316 |
| Aug 19, 2025 | 11.83 | 12.03 | 11.71 | 11.81 | 11.81 | -0.51% | 4,142,388 |
| Aug 18, 2025 | 12.00 | 12.17 | 11.86 | 11.87 | 11.87 | -1.08% | 4,693,941 |
| Aug 15, 2025 | 12.02 | 12.18 | 11.92 | 12.00 | 12.00 | -0.91% | 4,472,000 |
| Aug 14, 2025 | 11.63 | 12.12 | 11.63 | 12.11 | 12.11 | 4.04% | 7,445,085 |
| Aug 13, 2025 | 11.72 | 11.76 | 11.56 | 11.64 | 11.64 | -0.09% | 3,574,137 |
| Aug 12, 2025 | 11.60 | 11.68 | 11.50 | 11.65 | 11.65 | 0.87% | 4,333,593 |
| Aug 11, 2025 | 11.77 | 11.77 | 11.52 | 11.55 | 11.55 | -0.86% | 3,965,992 |
| Aug 8, 2025 | 11.80 | 11.80 | 11.57 | 11.65 | 11.65 | -0.85% | 5,038,512 |
| Aug 7, 2025 | 11.53 | 11.78 | 11.53 | 11.75 | 11.75 | 1.91% | 3,841,152 |
| Aug 6, 2025 | 11.74 | 11.79 | 11.53 | 11.53 | 11.53 | -1.37% | 3,808,000 |
| Aug 5, 2025 | 11.83 | 11.83 | 11.56 | 11.69 | 11.69 | -1.35% | 6,442,218 |
| Aug 4, 2025 | 12.00 | 12.00 | 11.77 | 11.85 | 11.85 | -1.25% | 4,607,628 |
| Aug 1, 2025 | 12.08 | 12.16 | 11.92 | 12.00 | 12.00 | -0.33% | 3,918,666 |
| Jul 31, 2025 | 12.26 | 12.26 | 11.90 | 12.04 | 12.04 | -1.79% | 10,160,310 |
| Jul 30, 2025 | 11.98 | 12.46 | 11.94 | 12.26 | 12.26 | 2.17% | 6,472,349 |
| Jul 29, 2025 | 12.06 | 12.06 | 11.80 | 12.00 | 12.00 | -0.33% | 5,993,061 |
| Jul 28, 2025 | 12.06 | 12.08 | 11.84 | 12.04 | 12.04 | 0.84% | 4,701,395 |
| Jul 25, 2025 | 11.96 | 12.04 | 11.82 | 11.94 | 11.94 | 0.17% | 5,163,256 |
| Jul 24, 2025 | 12.02 | 12.02 | 11.72 | 11.92 | 11.92 | -0.33% | 5,713,404 |
| Jul 23, 2025 | 12.12 | 12.22 | 11.86 | 11.96 | 11.96 | -0.50% | 7,510,049 |
| Jul 22, 2025 | 11.80 | 12.14 | 11.72 | 12.02 | 12.02 | 1.69% | 9,013,542 |
| Jul 21, 2025 | 11.58 | 11.90 | 11.58 | 11.82 | 11.82 | 2.60% | 7,293,087 |
| Jul 18, 2025 | 11.54 | 11.72 | 11.34 | 11.52 | 11.52 | -0.17% | 9,039,405 |
| Jul 17, 2025 | 11.88 | 11.94 | 11.52 | 11.54 | 11.54 | -2.70% | 7,456,402 |
| Jul 16, 2025 | 11.94 | 11.98 | 11.70 | 11.86 | 11.86 | -0.34% | 4,612,000 |
| Jul 15, 2025 | 11.80 | 12.02 | 11.74 | 11.90 | 11.90 | 1.19% | 5,982,750 |
| Jul 14, 2025 | 11.56 | 11.90 | 11.56 | 11.76 | 11.76 | 1.73% | 5,388,630 |
| Jul 11, 2025 | 11.54 | 11.74 | 11.48 | 11.56 | 11.56 | 0.70% | 5,313,750 |
| Jul 10, 2025 | 11.50 | 11.54 | 11.38 | 11.48 | 11.48 | 0.17% | 3,802,220 |
| Jul 9, 2025 | 11.42 | 11.46 | 11.32 | 11.46 | 11.46 | -0.17% | 7,444,000 |
| Jul 8, 2025 | 11.60 | 11.72 | 11.44 | 11.48 | 11.48 | -1.71% | 7,364,793 |
| Jul 7, 2025 | 11.78 | 11.78 | 11.48 | 11.68 | 11.68 | - | 4,284,283 |
| Jul 4, 2025 | 11.88 | 11.88 | 11.58 | 11.68 | 11.68 | -1.68% | 3,054,888 |
| Jul 3, 2025 | 11.92 | 11.96 | 11.70 | 11.88 | 11.88 | -0.34% | 4,555,118 |
| Jul 2, 2025 | 11.84 | 11.96 | 11.80 | 11.92 | 11.92 | 0.68% | 4,446,713 |