China State Construction International Holdings Limited (HKG:3311)
Hong Kong · Delayed Price · Currency is HKD 8.87
-0.03 (-0.34%)
Jan 21, 2026, 1:35 PM HKT
HKG:3311 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | - | - | 2,000 |
| Jan 20, 2026 | 8.90 | 8.95 | 8.82 | 8.90 | 8.90 | 0.56% | 5,009,632 |
| Jan 19, 2026 | 8.82 | 8.93 | 8.75 | 8.85 | 8.85 | 0.23% | 4,780,000 |
| Jan 16, 2026 | 8.82 | 8.94 | 8.75 | 8.83 | 8.83 | 0.11% | 5,639,956 |
| Jan 15, 2026 | 8.78 | 8.85 | 8.72 | 8.82 | 8.82 | 0.92% | 6,198,196 |
| Jan 14, 2026 | 9.08 | 9.08 | 8.65 | 8.74 | 8.74 | -3.21% | 18,448,310 |
| Jan 13, 2026 | 9.02 | 9.06 | 8.94 | 9.03 | 9.03 | 0.67% | 6,529,714 |
| Jan 12, 2026 | 8.98 | 8.98 | 8.88 | 8.97 | 8.97 | -0.11% | 4,755,428 |
| Jan 9, 2026 | 8.95 | 8.99 | 8.88 | 8.98 | 8.98 | 0.34% | 4,310,974 |
| Jan 8, 2026 | 8.96 | 9.02 | 8.85 | 8.95 | 8.95 | 0.11% | 15,499,150 |
| Jan 7, 2026 | 9.34 | 9.34 | 8.94 | 8.94 | 8.94 | -3.35% | 12,364,930 |
| Jan 6, 2026 | 9.29 | 9.39 | 9.24 | 9.25 | 9.25 | -0.11% | 7,387,083 |
| Jan 5, 2026 | 9.25 | 9.31 | 9.20 | 9.26 | 9.26 | 0.11% | 3,635,245 |
| Jan 2, 2026 | 9.25 | 9.25 | 9.13 | 9.25 | 9.25 | 1.54% | 2,604,000 |
| Dec 31, 2025 | 9.18 | 9.30 | 9.10 | 9.11 | 9.11 | -0.76% | 3,236,000 |
| Dec 30, 2025 | 9.22 | 9.30 | 9.17 | 9.18 | 9.18 | -1.29% | 3,458,199 |
| Dec 29, 2025 | 9.32 | 9.33 | 9.23 | 9.30 | 9.30 | -0.21% | 2,639,534 |
| Dec 24, 2025 | 9.35 | 9.36 | 9.27 | 9.32 | 9.32 | -0.21% | 723,295 |
| Dec 23, 2025 | 9.31 | 9.39 | 9.31 | 9.34 | 9.34 | 0.32% | 1,686,000 |
| Dec 22, 2025 | 9.30 | 9.35 | 9.23 | 9.31 | 9.31 | 0.54% | 2,915,916 |
| Dec 19, 2025 | 9.29 | 9.31 | 9.20 | 9.26 | 9.26 | -0.32% | 4,537,030 |
| Dec 18, 2025 | 9.40 | 9.46 | 9.27 | 9.29 | 9.29 | -1.38% | 5,036,000 |
| Dec 17, 2025 | 9.55 | 9.55 | 9.38 | 9.42 | 9.42 | -1.05% | 2,563,000 |
| Dec 16, 2025 | 9.63 | 9.70 | 9.49 | 9.52 | 9.52 | -1.65% | 4,380,000 |
| Dec 15, 2025 | 9.68 | 9.75 | 9.59 | 9.68 | 9.68 | -0.31% | 5,078,750 |
| Dec 12, 2025 | 9.38 | 9.76 | 9.35 | 9.71 | 9.71 | 4.07% | 13,804,888 |
| Dec 11, 2025 | 9.35 | 9.37 | 9.23 | 9.33 | 9.33 | -0.21% | 3,692,000 |
| Dec 10, 2025 | 9.36 | 9.36 | 9.21 | 9.35 | 9.35 | -0.32% | 3,714,308 |
| Dec 9, 2025 | 9.69 | 9.78 | 9.38 | 9.38 | 9.38 | -3.20% | 5,941,532 |
| Dec 8, 2025 | 9.74 | 9.74 | 9.62 | 9.69 | 9.69 | -0.51% | 2,856,199 |
| Dec 5, 2025 | 9.76 | 9.78 | 9.68 | 9.74 | 9.74 | 0.62% | 4,516,195 |
| Dec 4, 2025 | 9.68 | 9.78 | 9.60 | 9.68 | 9.68 | - | 3,259,012 |
| Dec 3, 2025 | 9.79 | 9.79 | 9.64 | 9.68 | 9.68 | -1.22% | 4,412,140 |
| Dec 2, 2025 | 9.50 | 9.81 | 9.50 | 9.80 | 9.80 | 3.38% | 8,639,387 |
| Dec 1, 2025 | 9.30 | 9.50 | 9.30 | 9.48 | 9.48 | 2.05% | 3,402,358 |
| Nov 28, 2025 | 9.43 | 9.45 | 9.25 | 9.29 | 9.29 | -1.48% | 5,232,918 |
| Nov 27, 2025 | 9.60 | 9.60 | 9.41 | 9.43 | 9.43 | -0.42% | 3,458,997 |
| Nov 26, 2025 | 9.36 | 9.51 | 9.34 | 9.47 | 9.47 | 2.05% | 5,745,979 |
| Nov 25, 2025 | 9.43 | 9.43 | 9.23 | 9.28 | 9.28 | -0.22% | 9,114,396 |
| Nov 24, 2025 | 9.27 | 9.36 | 9.22 | 9.30 | 9.30 | 0.43% | 9,505,305 |
| Nov 21, 2025 | 9.41 | 9.41 | 9.25 | 9.26 | 9.26 | -1.91% | 6,652,454 |
| Nov 20, 2025 | 9.58 | 9.62 | 9.33 | 9.44 | 9.44 | -0.53% | 9,629,314 |
| Nov 19, 2025 | 9.46 | 9.54 | 9.38 | 9.49 | 9.49 | - | 9,220,558 |
| 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 |