China State Construction International Holdings Limited (HKG:3311)
Hong Kong · Delayed Price · Currency is HKD 9.49
-0.11 (-1.15%)
Nov 18, 2025, 4:08 PM HKT
HKG:3311 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 9.58 | 9.64 | 9.44 | 9.49 | 9.49 | -1.15% | 5,670,948 |
| Nov 17, 2025 | 9.63 | 9.65 | 9.52 | 9.60 | 9.60 | -0.10% | 6,028,000 |
| Nov 14, 2025 | 9.75 | 9.80 | 9.57 | 9.61 | 9.61 | -1.74% | 5,330,000 |
| Nov 13, 2025 | 9.65 | 9.80 | 9.65 | 9.78 | 9.78 | 1.35% | 4,388,100 |
| Nov 12, 2025 | 9.56 | 9.67 | 9.52 | 9.65 | 9.65 | 1.15% | 4,026,050 |
| Nov 11, 2025 | 9.48 | 9.58 | 9.47 | 9.54 | 9.54 | 0.63% | 8,255,088 |
| Nov 10, 2025 | 9.15 | 9.50 | 9.15 | 9.48 | 9.48 | 3.61% | 7,705,253 |
| Nov 7, 2025 | 9.07 | 9.17 | 9.06 | 9.15 | 9.15 | 0.99% | 5,019,031 |
| Nov 6, 2025 | 9.14 | 9.17 | 9.03 | 9.06 | 9.06 | -0.55% | 8,433,620 |
| Nov 5, 2025 | 9.14 | 9.18 | 8.92 | 9.11 | 9.11 | -0.44% | 5,304,602 |
| Nov 4, 2025 | 9.06 | 9.19 | 8.98 | 9.15 | 9.15 | 1.67% | 8,939,531 |
| Nov 3, 2025 | 8.93 | 9.02 | 8.76 | 9.00 | 9.00 | 1.81% | 7,745,176 |
| Oct 31, 2025 | 9.03 | 9.03 | 8.84 | 8.84 | 8.84 | -1.67% | 12,458,180 |
| Oct 30, 2025 | 9.25 | 9.28 | 8.93 | 8.99 | 8.99 | -2.81% | 16,819,700 |
| Oct 28, 2025 | 10.00 | 10.03 | 9.11 | 9.25 | 9.25 | -8.60% | 28,820,760 |
| Oct 27, 2025 | 10.14 | 10.17 | 9.98 | 10.12 | 10.12 | 0.10% | 2,370,660 |
| Oct 24, 2025 | 10.23 | 10.23 | 10.07 | 10.11 | 10.11 | -0.69% | 5,464,454 |
| Oct 23, 2025 | 10.15 | 10.25 | 10.03 | 10.18 | 10.18 | 0.30% | 3,423,256 |
| Oct 22, 2025 | 10.15 | 10.19 | 10.02 | 10.15 | 10.15 | 0.20% | 3,457,661 |
| Oct 21, 2025 | 10.18 | 10.38 | 10.09 | 10.13 | 10.13 | 0.20% | 6,185,772 |
| Oct 20, 2025 | 10.02 | 10.13 | 9.81 | 10.11 | 10.11 | 0.90% | 3,713,433 |
| Oct 17, 2025 | 10.00 | 10.12 | 9.96 | 10.02 | 10.02 | -0.10% | 3,241,492 |
| Oct 16, 2025 | 10.00 | 10.19 | 9.97 | 10.03 | 10.03 | -0.50% | 5,766,000 |
| Oct 15, 2025 | 9.95 | 10.14 | 9.93 | 10.08 | 10.08 | 1.41% | 8,679,804 |
| Oct 14, 2025 | 9.93 | 10.06 | 9.85 | 9.94 | 9.94 | 0.10% | 7,990,400 |
| Oct 13, 2025 | 9.72 | 9.94 | 9.62 | 9.93 | 9.93 | 0.10% | 8,118,640 |
| Oct 10, 2025 | 9.86 | 9.94 | 9.75 | 9.92 | 9.92 | 1.33% | 9,445,378 |
| Oct 9, 2025 | 9.70 | 9.95 | 9.70 | 9.79 | 9.79 | 0.93% | 6,281,995 |
| Oct 8, 2025 | 9.77 | 9.86 | 9.68 | 9.70 | 9.70 | -1.02% | 3,989,025 |
| Oct 6, 2025 | 9.80 | 9.86 | 9.76 | 9.80 | 9.80 | - | 1,194,000 |
| Oct 3, 2025 | 9.83 | 9.83 | 9.75 | 9.80 | 9.80 | -0.10% | 3,530,399 |
| Oct 2, 2025 | 9.91 | 9.91 | 9.81 | 9.81 | 9.81 | -1.01% | 2,314,110 |
| Sep 30, 2025 | 9.85 | 9.92 | 9.80 | 9.91 | 9.91 | 0.41% | 4,033,404 |
| Sep 29, 2025 | 9.91 | 9.95 | 9.78 | 9.87 | 9.87 | -0.40% | 2,464,342 |
| Sep 26, 2025 | 9.78 | 9.98 | 9.78 | 9.91 | 9.91 | 1.54% | 6,732,456 |
| Sep 25, 2025 | 9.77 | 9.85 | 9.72 | 9.76 | 9.76 | -0.10% | 6,865,203 |
| Sep 24, 2025 | 9.90 | 9.93 | 9.71 | 9.77 | 9.77 | -0.51% | 7,793,037 |
| Sep 23, 2025 | 9.92 | 9.92 | 9.81 | 9.82 | 9.82 | -1.01% | 7,042,100 |
| Sep 22, 2025 | 9.93 | 9.93 | 9.81 | 9.92 | 9.92 | 0.10% | 8,086,923 |
| Sep 19, 2025 | 9.89 | 9.98 | 9.87 | 9.91 | 9.91 | 0.10% | 8,831,798 |
| Sep 18, 2025 | 10.04 | 10.09 | 9.81 | 9.90 | 9.90 | -1.00% | 8,862,356 |
| Sep 17, 2025 | 10.02 | 10.11 | 9.84 | 10.00 | 10.00 | -0.60% | 12,873,160 |
| Sep 16, 2025 | 10.34 | 10.38 | 9.98 | 10.06 | 10.06 | -5.45% | 13,382,640 |
| Sep 15, 2025 | 10.70 | 10.70 | 10.48 | 10.64 | 10.30 | 0.38% | 10,605,330 |
| Sep 12, 2025 | 10.76 | 10.83 | 10.54 | 10.60 | 10.26 | -1.40% | 7,012,708 |
| Sep 11, 2025 | 10.76 | 10.80 | 10.60 | 10.75 | 10.41 | 0.75% | 4,840,576 |
| Sep 10, 2025 | 10.60 | 10.72 | 10.60 | 10.67 | 10.33 | 0.38% | 3,644,283 |
| Sep 9, 2025 | 10.60 | 10.67 | 10.53 | 10.63 | 10.29 | 0.47% | 3,647,000 |
| Sep 8, 2025 | 10.70 | 10.77 | 10.56 | 10.58 | 10.24 | -0.84% | 4,682,774 |
| Sep 5, 2025 | 10.46 | 10.80 | 10.42 | 10.67 | 10.33 | 2.01% | 9,731,515 |