China State Construction International Holdings Limited (HKG:3311)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
10.19
+0.08 (0.79%)
Oct 21, 2025, 11:58 AM HKT

HKG:3311 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202510.0010.129.9610.0210.02-0.10%3,251,492
Oct 16, 202510.0010.199.9710.0310.03-0.50%5,768,000
Oct 15, 20259.9510.149.9310.0810.081.41%8,691,804
Oct 14, 20259.9310.069.859.949.940.10%7,998,400
Oct 13, 20259.729.949.629.939.930.10%8,118,640
Oct 10, 20259.869.949.759.929.921.33%9,445,378
Oct 9, 20259.709.959.709.799.790.93%6,289,995
Oct 8, 20259.779.869.689.709.70-1.02%3,989,025
Oct 6, 20259.809.869.769.809.80-1,194,000
Oct 3, 20259.839.839.759.809.80-0.10%3,530,399
Oct 2, 20259.919.919.819.819.81-1.01%2,314,110
Sep 30, 20259.859.929.809.919.910.41%4,035,404
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