China State Construction International Holdings Limited (HKG:3311)
Hong Kong · Delayed Price · Currency is HKD 8.60
+0.12 (1.42%)
Sep 28, 2026, 4:08 PM HKT
HKG:3311 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 8.45 | 8.68 | 8.42 | 8.60 | - | 1.42% | 8,512,328 |
| Sep 25, 2026 | 8.47 | 8.48 | 8.35 | 8.48 | 8.48 | 0.06% | 1,010,113 |
| Sep 24, 2026 | 8.38 | 8.49 | 8.31 | 8.47 | 8.47 | 1.13% | 6,219,671 |
| Sep 23, 2026 | 8.38 | 8.49 | 8.34 | 8.38 | 8.38 | -0.59% | 6,634,000 |
| Sep 22, 2026 | 8.39 | 8.50 | 8.35 | 8.43 | 8.43 | 0.84% | 8,592,676 |
| Sep 21, 2026 | 8.31 | 8.41 | 8.26 | 8.36 | 8.36 | -0.12% | 4,657,340 |
| Sep 18, 2026 | 8.04 | 8.45 | 8.04 | 8.37 | 8.37 | 2.51% | 14,809,429 |
| Sep 17, 2026 | 7.83 | 8.19 | 7.74 | 8.16 | 8.16 | 4.28% | 11,752,791 |
| Sep 16, 2026 | 7.83 | 7.96 | 7.72 | 7.83 | 7.83 | - | 8,047,100 |
| Sep 15, 2026 | 8.25 | 8.32 | 8.11 | 8.16 | 7.83 | -1.15% | 5,531,961 |
| Sep 14, 2026 | 8.24 | 8.38 | 8.20 | 8.25 | 7.92 | 0.12% | 8,954,441 |
| Sep 11, 2026 | 8.48 | 8.48 | 8.24 | 8.24 | 7.91 | -2.83% | 9,837,757 |
| Sep 10, 2026 | 8.57 | 8.65 | 8.42 | 8.48 | 8.14 | -1.45% | 5,936,000 |
| Sep 9, 2026 | 8.48 | 8.70 | 8.37 | 8.61 | 8.26 | 1.12% | 13,177,332 |
| Sep 8, 2026 | 8.32 | 8.56 | 8.28 | 8.51 | 8.17 | 1.79% | 8,332,780 |
| Sep 7, 2026 | 8.54 | 8.56 | 8.27 | 8.36 | 8.02 | -2.45% | 7,523,038 |
| Sep 4, 2026 | 8.63 | 8.79 | 8.54 | 8.57 | 8.22 | -0.70% | 6,315,674 |
| Sep 3, 2026 | 8.30 | 8.87 | 8.30 | 8.63 | 8.28 | 3.35% | 17,636,870 |
| Sep 2, 2026 | 8.21 | 8.36 | 8.17 | 8.35 | 8.01 | 2.02% | 8,325,198 |
| Sep 1, 2026 | 8.10 | 8.46 | 8.08 | 8.19 | 7.85 | -2.27% | 7,864,933 |
| Aug 31, 2026 | 8.16 | 8.54 | 8.05 | 8.38 | 8.04 | 5.28% | 26,807,669 |
| Aug 28, 2026 | 7.78 | 8.00 | 7.68 | 7.96 | 7.63 | 2.84% | 7,960,019 |
| Aug 27, 2026 | 7.91 | 7.91 | 7.71 | 7.74 | 7.42 | -2.21% | 12,231,700 |
| Aug 26, 2026 | 8.28 | 8.31 | 7.76 | 7.91 | 7.59 | -6.50% | 22,160,000 |
| Aug 25, 2026 | 8.56 | 8.60 | 8.45 | 8.46 | 8.12 | -0.47% | 4,067,239 |
| Aug 24, 2026 | 8.47 | 8.56 | 8.47 | 8.50 | 8.16 | 0.41% | 3,188,254 |
| Aug 21, 2026 | 8.52 | 8.55 | 8.40 | 8.47 | 8.12 | -0.65% | 4,319,487 |
| Aug 20, 2026 | 8.24 | 8.52 | 8.24 | 8.52 | 8.18 | 3.90% | 9,852,907 |
| Aug 19, 2026 | 8.15 | 8.28 | 8.05 | 8.20 | 7.87 | 0.55% | 5,317,150 |
| Aug 18, 2026 | 8.15 | 8.18 | 8.07 | 8.16 | 7.83 | 0.12% | 2,947,972 |
| Aug 17, 2026 | 8.06 | 8.21 | 8.04 | 8.15 | 7.82 | 1.43% | 4,172,000 |
| Aug 14, 2026 | 8.07 | 8.11 | 7.97 | 8.03 | 7.71 | -0.06% | 7,000,000 |
| Aug 13, 2026 | 8.17 | 8.17 | 8.01 | 8.04 | 7.71 | -1.23% | 5,017,025 |
| Aug 12, 2026 | 8.18 | 8.26 | 8.03 | 8.14 | 7.81 | -1.45% | 8,121,472 |
| Aug 11, 2026 | 8.33 | 8.38 | 8.20 | 8.26 | 7.92 | -1.73% | 3,286,000 |
| Aug 10, 2026 | 8.38 | 8.43 | 8.35 | 8.40 | 8.06 | 0.30% | 3,018,000 |
| Aug 7, 2026 | 8.45 | 8.49 | 8.29 | 8.38 | 8.04 | -0.65% | 6,328,434 |
| Aug 6, 2026 | 8.58 | 8.58 | 8.35 | 8.43 | 8.09 | -0.94% | 4,055,842 |
| Aug 5, 2026 | 8.70 | 8.70 | 8.37 | 8.51 | 8.17 | -1.50% | 8,637,448 |
| Aug 4, 2026 | 8.58 | 8.65 | 8.43 | 8.64 | 8.29 | 1.17% | 8,332,305 |
| Aug 3, 2026 | 8.61 | 8.79 | 8.48 | 8.54 | 8.19 | -0.81% | 8,355,018 |
| Jul 31, 2026 | 8.75 | 8.76 | 8.54 | 8.61 | 8.26 | -1.37% | 7,640,000 |
| Jul 30, 2026 | 8.54 | 8.73 | 8.54 | 8.73 | 8.38 | 1.75% | 8,633,431 |
| Jul 29, 2026 | 8.45 | 8.61 | 8.36 | 8.58 | 8.23 | 2.02% | 7,897,003 |
| Jul 28, 2026 | 8.22 | 8.42 | 8.19 | 8.41 | 8.07 | 2.56% | 7,154,000 |
| Jul 27, 2026 | 8.28 | 8.31 | 8.14 | 8.20 | 7.87 | 0.12% | 3,676,000 |
| Jul 24, 2026 | 8.20 | 8.28 | 8.10 | 8.19 | 7.86 | -1.09% | 4,556,468 |
| Jul 23, 2026 | 8.15 | 8.35 | 8.08 | 8.28 | 7.94 | 1.97% | 7,601,380 |
| Jul 22, 2026 | 7.95 | 8.13 | 7.89 | 8.12 | 7.79 | 2.53% | 5,264,208 |
| Jul 21, 2026 | 8.00 | 8.15 | 7.89 | 7.92 | 7.60 | -0.88% | 6,820,953 |