China State Construction International Holdings Limited (HKG:3311)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 10.00 | 10.12 | 9.96 | 10.02 | 10.02 | -0.10% | 3,251,492 |
| Oct 16, 2025 | 10.00 | 10.19 | 9.97 | 10.03 | 10.03 | -0.50% | 5,768,000 |
| Oct 15, 2025 | 9.95 | 10.14 | 9.93 | 10.08 | 10.08 | 1.41% | 8,691,804 |
| Oct 14, 2025 | 9.93 | 10.06 | 9.85 | 9.94 | 9.94 | 0.10% | 7,998,400 |
| 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% | 6,289,995 |
| 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% | 4,035,404 |
| Sep 29, 2025 | 9.91 | 9.95 | 9.78 | 9.87 | 9.87 | -0.40% | 2,466,342 |
| 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% | 13,382,647 |
| Sep 15, 2025 | 10.70 | 10.70 | 10.48 | 10.64 | 10.30 | 0.38% | 10,605,338 |
| 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 |
| Sep 4, 2025 | 10.65 | 10.70 | 10.43 | 10.46 | 10.13 | -1.13% | 6,101,374 |
| Sep 3, 2025 | 10.55 | 10.66 | 10.43 | 10.58 | 10.24 | 0.57% | 5,198,722 |
| Sep 2, 2025 | 10.64 | 10.65 | 10.45 | 10.52 | 10.18 | -0.85% | 6,914,053 |
| Sep 1, 2025 | 10.70 | 10.72 | 10.55 | 10.61 | 10.27 | -0.66% | 4,720,900 |
| Aug 29, 2025 | 10.72 | 10.93 | 10.68 | 10.68 | 10.34 | -1.11% | 6,277,611 |
| Aug 28, 2025 | 10.72 | 10.93 | 10.68 | 10.80 | 10.45 | 0.75% | 5,734,504 |
| Aug 27, 2025 | 10.88 | 10.88 | 10.70 | 10.72 | 10.38 | -0.28% | 10,127,086 |
| Aug 26, 2025 | 10.79 | 10.83 | 10.60 | 10.75 | 10.41 | - | 56,217,255 |
| Aug 25, 2025 | 10.97 | 11.09 | 10.73 | 10.75 | 10.41 | -1.38% | 10,429,902 |
| Aug 22, 2025 | 11.67 | 11.67 | 10.90 | 10.90 | 10.55 | -7.00% | 20,423,684 |
| Aug 21, 2025 | 11.56 | 11.73 | 11.43 | 11.72 | 11.35 | 2.18% | 4,911,554 |
| Aug 20, 2025 | 11.80 | 11.96 | 11.46 | 11.47 | 11.10 | -2.88% | 5,536,316 |
| Aug 19, 2025 | 11.83 | 12.03 | 11.71 | 11.81 | 11.43 | -0.51% | 4,134,388 |
| Aug 18, 2025 | 12.00 | 12.17 | 11.86 | 11.87 | 11.49 | -1.08% | 4,683,941 |
| Aug 15, 2025 | 12.02 | 12.18 | 11.92 | 12.00 | 11.62 | -0.91% | 4,470,000 |
| Aug 14, 2025 | 11.63 | 12.12 | 11.63 | 12.11 | 11.72 | 4.04% | 7,403,085 |
| Aug 13, 2025 | 11.72 | 11.76 | 11.56 | 11.64 | 11.27 | -0.09% | 3,574,137 |
| Aug 12, 2025 | 11.60 | 11.68 | 11.50 | 11.65 | 11.28 | 0.87% | 4,333,593 |
| Aug 11, 2025 | 11.77 | 11.77 | 11.52 | 11.55 | 11.18 | -0.86% | 3,965,992 |
| Aug 8, 2025 | 11.80 | 11.80 | 11.57 | 11.65 | 11.28 | -0.85% | 5,034,512 |
| Aug 7, 2025 | 11.53 | 11.78 | 11.53 | 11.75 | 11.37 | 1.91% | 3,815,152 |