China State Construction International Holdings Limited (HKG:3311)
Hong Kong · Delayed Price · Currency is HKD 8.58
+0.17 (2.02%)
Jul 29, 2026, 4:08 PM HKT
HKG:3311 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 8.45 | 8.49 | 8.36 | 8.49 | - | 0.95% | 164,000 |
| Jul 28, 2026 | 8.22 | 8.42 | 8.19 | 8.41 | 8.41 | 2.56% | 7,154,000 |
| Jul 27, 2026 | 8.28 | 8.31 | 8.14 | 8.20 | 8.20 | 0.12% | 3,676,000 |
| Jul 24, 2026 | 8.20 | 8.28 | 8.10 | 8.19 | 8.19 | -1.09% | 4,556,468 |
| Jul 23, 2026 | 8.15 | 8.35 | 8.08 | 8.28 | 8.28 | 1.97% | 7,601,380 |
| Jul 22, 2026 | 7.95 | 8.13 | 7.89 | 8.12 | 8.12 | 2.53% | 5,264,208 |
| Jul 21, 2026 | 8.00 | 8.15 | 7.89 | 7.92 | 7.92 | -0.88% | 6,820,953 |
| Jul 20, 2026 | 7.85 | 8.07 | 7.85 | 7.99 | 7.99 | 2.17% | 9,126,800 |
| Jul 17, 2026 | 7.69 | 7.83 | 7.66 | 7.82 | 7.82 | 2.49% | 7,803,865 |
| Jul 16, 2026 | 7.59 | 7.68 | 7.59 | 7.63 | 7.63 | 0.53% | 5,354,187 |
| Jul 15, 2026 | 7.52 | 7.59 | 7.42 | 7.59 | 7.59 | 2.15% | 5,457,408 |
| Jul 14, 2026 | 7.40 | 7.48 | 7.30 | 7.43 | 7.43 | 0.68% | 5,987,261 |
| Jul 13, 2026 | 7.37 | 7.44 | 7.31 | 7.38 | 7.38 | 0.41% | 3,008,000 |
| Jul 10, 2026 | 7.35 | 7.45 | 7.23 | 7.35 | 7.35 | 0.82% | 4,316,276 |
| Jul 9, 2026 | 7.37 | 7.40 | 7.21 | 7.29 | 7.29 | -2.41% | 6,236,000 |
| Jul 8, 2026 | 7.30 | 7.56 | 7.26 | 7.47 | 7.47 | 2.33% | 5,491,521 |
| Jul 7, 2026 | 7.31 | 7.35 | 7.22 | 7.30 | 7.30 | -0.27% | 4,623,996 |
| Jul 6, 2026 | 7.30 | 7.38 | 7.22 | 7.32 | 7.32 | 1.39% | 5,770,091 |
| Jul 3, 2026 | 7.10 | 7.28 | 7.10 | 7.22 | 7.22 | 1.98% | 5,472,987 |
| Jul 2, 2026 | 7.09 | 7.15 | 7.02 | 7.08 | 7.08 | 1.58% | 6,848,829 |
| Jun 30, 2026 | 7.10 | 7.12 | 6.94 | 6.97 | 6.97 | -1.13% | 5,265,766 |
| Jun 29, 2026 | 7.07 | 7.12 | 6.95 | 7.05 | 7.05 | 0.43% | 6,181,785 |
| Jun 26, 2026 | 7.19 | 7.19 | 6.92 | 7.02 | 7.02 | -1.27% | 7,104,440 |
| Jun 25, 2026 | 7.26 | 7.26 | 7.03 | 7.11 | 7.11 | -2.07% | 7,106,947 |
| Jun 24, 2026 | 7.30 | 7.35 | 7.00 | 7.26 | 7.26 | 0.69% | 7,817,060 |
| Jun 23, 2026 | 7.35 | 7.40 | 7.11 | 7.21 | 7.21 | -2.17% | 15,547,247 |
| Jun 22, 2026 | 7.58 | 7.58 | 7.35 | 7.37 | 7.37 | -2.90% | 11,686,070 |
| Jun 18, 2026 | 8.01 | 8.01 | 7.52 | 7.59 | 7.59 | -4.65% | 16,337,160 |
| Jun 17, 2026 | 8.48 | 8.54 | 7.93 | 7.96 | 7.96 | -6.08% | 21,354,240 |
| Jun 16, 2026 | 9.04 | 9.04 | 8.73 | 8.76 | 8.48 | -2.56% | 5,650,000 |
| Jun 15, 2026 | 8.81 | 9.04 | 8.81 | 8.99 | 8.70 | 2.63% | 6,477,796 |
| Jun 12, 2026 | 8.81 | 8.92 | 8.71 | 8.76 | 8.48 | 0.69% | 5,755,016 |
| Jun 11, 2026 | 8.82 | 8.91 | 8.70 | 8.70 | 8.42 | -1.81% | 8,859,115 |
| Jun 10, 2026 | 8.81 | 8.93 | 8.71 | 8.86 | 8.57 | 0.57% | 6,535,200 |
| Jun 9, 2026 | 8.83 | 8.89 | 8.66 | 8.81 | 8.52 | -0.23% | 9,109,345 |
| Jun 8, 2026 | 8.97 | 8.97 | 8.63 | 8.83 | 8.54 | -1.67% | 36,733,011 |
| Jun 5, 2026 | 8.80 | 9.04 | 8.75 | 8.98 | 8.69 | 1.81% | 42,897,820 |
| Jun 4, 2026 | 9.00 | 9.00 | 8.81 | 8.82 | 8.53 | -2.00% | 8,615,908 |
| Jun 3, 2026 | 9.06 | 9.06 | 8.69 | 9.00 | 8.71 | 0.67% | 11,660,460 |
| Jun 2, 2026 | 8.95 | 9.07 | 8.76 | 8.94 | 8.65 | 1.36% | 7,812,330 |
| Jun 1, 2026 | 8.75 | 8.86 | 8.66 | 8.82 | 8.53 | 0.80% | 12,550,400 |
| May 29, 2026 | 8.75 | 8.98 | 8.65 | 8.75 | 8.47 | 1.16% | 116,716,600 |
| May 28, 2026 | 8.83 | 8.85 | 8.51 | 8.65 | 8.37 | -2.04% | 20,169,720 |
| May 27, 2026 | 8.90 | 8.96 | 8.75 | 8.83 | 8.54 | -0.34% | 11,849,750 |
| May 26, 2026 | 8.88 | 8.95 | 8.58 | 8.86 | 8.57 | -0.45% | 16,011,510 |
| May 22, 2026 | 8.99 | 9.04 | 8.90 | 8.90 | 8.61 | -1.00% | 13,547,800 |
| May 21, 2026 | 9.20 | 9.22 | 8.93 | 8.99 | 8.70 | -0.44% | 12,524,040 |
| May 20, 2026 | 9.12 | 9.19 | 9.00 | 9.03 | 8.74 | -1.42% | 9,641,226 |
| May 19, 2026 | 9.11 | 9.25 | 9.03 | 9.16 | 8.86 | 0.33% | 12,815,450 |
| May 18, 2026 | 9.32 | 9.32 | 9.06 | 9.13 | 8.83 | -2.25% | 11,958,000 |