China State Construction International Holdings Limited (HKG:3311)
Hong Kong · Delayed Price · Currency is HKD 8.65
-0.18 (-2.04%)
May 28, 2026, 4:08 PM HKT
HKG:3311 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 8.83 | 8.85 | 8.51 | 8.65 | 8.65 | -2.04% | 20,169,720 |
| May 27, 2026 | 8.90 | 8.96 | 8.75 | 8.83 | 8.83 | -0.34% | 11,849,751 |
| May 26, 2026 | 8.88 | 8.95 | 8.58 | 8.86 | 8.86 | -0.45% | 16,011,511 |
| May 22, 2026 | 8.99 | 9.04 | 8.90 | 8.90 | 8.90 | -1.00% | 13,547,809 |
| May 21, 2026 | 9.20 | 9.22 | 8.93 | 8.99 | 8.99 | -0.44% | 12,524,046 |
| May 20, 2026 | 9.12 | 9.19 | 9.00 | 9.03 | 9.03 | -1.42% | 9,641,226 |
| May 19, 2026 | 9.11 | 9.25 | 9.03 | 9.16 | 9.16 | 0.33% | 12,815,453 |
| May 18, 2026 | 9.32 | 9.32 | 9.06 | 9.13 | 9.13 | -2.25% | 11,958,000 |
| May 15, 2026 | 9.41 | 9.51 | 9.26 | 9.34 | 9.34 | -1.79% | 9,618,014 |
| May 14, 2026 | 9.51 | 9.57 | 9.27 | 9.51 | 9.51 | - | 14,125,060 |
| May 13, 2026 | 9.68 | 9.68 | 9.45 | 9.51 | 9.51 | -1.35% | 8,642,111 |
| May 12, 2026 | 9.63 | 9.80 | 9.50 | 9.64 | 9.64 | 0.73% | 6,900,941 |
| May 11, 2026 | 9.46 | 9.66 | 9.38 | 9.57 | 9.57 | 2.03% | 9,815,988 |
| May 8, 2026 | 9.42 | 9.55 | 9.26 | 9.38 | 9.38 | -0.42% | 9,594,571 |
| May 7, 2026 | 9.21 | 9.48 | 9.21 | 9.42 | 9.42 | 2.61% | 11,229,500 |
| May 6, 2026 | 8.98 | 9.24 | 8.98 | 9.18 | 9.18 | 2.23% | 6,604,716 |
| May 5, 2026 | 9.01 | 9.05 | 8.94 | 8.98 | 8.98 | -1.10% | 2,720,330 |
| May 4, 2026 | 9.14 | 9.19 | 9.05 | 9.08 | 9.08 | 0.11% | 1,369,968 |
| Apr 30, 2026 | 9.16 | 9.16 | 9.02 | 9.07 | 9.07 | -0.77% | 4,545,502 |
| Apr 29, 2026 | 9.10 | 9.20 | 9.00 | 9.14 | 9.14 | 0.66% | 6,451,153 |
| Apr 28, 2026 | 9.00 | 9.12 | 8.93 | 9.08 | 9.08 | 0.11% | 5,928,947 |
| Apr 27, 2026 | 8.92 | 9.15 | 8.72 | 9.07 | 9.07 | 1.68% | 12,845,830 |
| Apr 24, 2026 | 8.78 | 9.14 | 8.78 | 8.92 | 8.92 | -0.11% | 7,386,756 |
| Apr 23, 2026 | 8.86 | 8.97 | 8.76 | 8.93 | 8.93 | 0.56% | 8,378,389 |
| Apr 22, 2026 | 8.80 | 9.02 | 8.73 | 8.88 | 8.88 | 0.57% | 5,694,810 |
| Apr 21, 2026 | 8.72 | 8.83 | 8.71 | 8.83 | 8.83 | 1.26% | 4,707,461 |
| Apr 20, 2026 | 8.69 | 8.80 | 8.58 | 8.72 | 8.72 | 0.35% | 6,159,754 |
| Apr 17, 2026 | 8.78 | 8.78 | 8.56 | 8.69 | 8.69 | -0.57% | 9,125,247 |
| Apr 16, 2026 | 8.86 | 8.88 | 8.62 | 8.74 | 8.74 | -1.35% | 20,776,230 |
| Apr 15, 2026 | 8.68 | 8.91 | 8.54 | 8.86 | 8.86 | 2.55% | 12,128,590 |
| Apr 14, 2026 | 8.54 | 8.64 | 8.52 | 8.64 | 8.64 | 1.89% | 8,489,982 |
| Apr 13, 2026 | 8.67 | 8.67 | 8.40 | 8.48 | 8.48 | -2.19% | 13,854,390 |
| Apr 10, 2026 | 8.72 | 8.77 | 8.64 | 8.67 | 8.67 | -0.57% | 6,389,646 |
| Apr 9, 2026 | 8.90 | 8.90 | 8.63 | 8.72 | 8.72 | -2.35% | 10,059,680 |
| Apr 8, 2026 | 8.48 | 8.97 | 8.48 | 8.93 | 8.93 | 5.68% | 15,314,110 |
| Apr 2, 2026 | 8.38 | 8.45 | 8.25 | 8.45 | 8.45 | 1.81% | 7,776,481 |
| Apr 1, 2026 | 8.39 | 8.44 | 8.26 | 8.30 | 8.30 | -0.36% | 9,470,300 |
| Mar 31, 2026 | 8.40 | 8.44 | 8.25 | 8.33 | 8.33 | -0.83% | 15,627,500 |
| Mar 30, 2026 | 8.48 | 8.55 | 8.35 | 8.40 | 8.40 | -1.06% | 8,091,340 |
| Mar 27, 2026 | 8.48 | 8.59 | 8.19 | 8.49 | 8.49 | 0.12% | 14,747,120 |
| Mar 26, 2026 | 8.80 | 8.87 | 8.42 | 8.48 | 8.48 | -3.96% | 8,157,515 |
| Mar 25, 2026 | 8.74 | 8.84 | 8.65 | 8.83 | 8.83 | 2.20% | 4,102,933 |
| Mar 24, 2026 | 8.66 | 8.74 | 8.55 | 8.64 | 8.64 | 0.47% | 4,934,000 |
| Mar 23, 2026 | 8.87 | 8.87 | 8.52 | 8.60 | 8.60 | -3.04% | 8,316,990 |
| Mar 20, 2026 | 9.00 | 9.01 | 8.85 | 8.87 | 8.87 | -0.89% | 3,898,719 |
| Mar 19, 2026 | 9.00 | 9.01 | 8.90 | 8.95 | 8.95 | -0.89% | 3,762,190 |
| Mar 18, 2026 | 9.10 | 9.14 | 8.94 | 9.03 | 9.03 | -0.77% | 5,812,000 |
| Mar 17, 2026 | 9.17 | 9.23 | 9.10 | 9.10 | 9.10 | -0.87% | 3,022,492 |
| Mar 16, 2026 | 9.37 | 9.40 | 9.13 | 9.18 | 9.18 | -2.13% | 4,375,691 |
| Mar 13, 2026 | 9.40 | 9.42 | 9.31 | 9.38 | 9.38 | -0.21% | 2,960,800 |