China State Construction International Holdings Limited (HKG:3311)
Hong Kong · Delayed Price · Currency is HKD 8.97
+0.15 (1.64%)
Nov 6, 2026, 4:08 PM HKT
HKG:3311 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 8.85 | 9.09 | 8.72 | 8.97 | 8.97 | 1.64% | 7,554,223 |
| Nov 5, 2026 | 8.80 | 8.91 | 8.64 | 8.83 | 8.83 | 0.97% | 7,092,707 |
| Nov 4, 2026 | 8.84 | 8.84 | 8.60 | 8.74 | 8.74 | -0.34% | 4,235,179 |
| Nov 3, 2026 | 8.74 | 8.87 | 8.61 | 8.77 | 8.77 | 1.15% | 12,812,584 |
| Nov 2, 2026 | 8.68 | 8.78 | 8.62 | 8.67 | 8.67 | -0.12% | 4,391,489 |
| Oct 30, 2026 | 8.53 | 8.70 | 8.53 | 8.68 | 8.68 | 1.52% | 3,956,500 |
| Oct 29, 2026 | 8.51 | 8.68 | 8.51 | 8.55 | 8.55 | 0.29% | 3,502,082 |
| Oct 28, 2026 | 8.48 | 8.53 | 8.46 | 8.53 | 8.53 | 0.59% | 2,085,811 |
| Oct 27, 2026 | 8.54 | 8.73 | 8.42 | 8.48 | 8.48 | 0.41% | 4,860,000 |
| Oct 26, 2026 | 8.22 | 8.53 | 8.22 | 8.44 | 8.44 | 3.30% | 6,109,735 |
| Oct 23, 2026 | 8.19 | 8.26 | 8.08 | 8.17 | 8.17 | 0.62% | 4,505,870 |
| Oct 22, 2026 | 8.44 | 8.45 | 7.98 | 8.12 | 8.12 | -4.69% | 12,196,000 |
| Oct 21, 2026 | 8.61 | 8.61 | 8.50 | 8.52 | 8.52 | -0.12% | 1,929,300 |
| Oct 20, 2026 | 8.72 | 8.78 | 8.52 | 8.53 | 8.53 | -2.23% | 3,507,886 |
| Oct 16, 2026 | 8.61 | 8.78 | 8.61 | 8.73 | 8.73 | 1.34% | 2,563,852 |
| Oct 15, 2026 | 8.76 | 8.76 | 8.55 | 8.61 | 8.61 | -2.27% | 4,574,000 |
| Oct 14, 2026 | 8.75 | 9.05 | 8.74 | 8.81 | 8.81 | 0.69% | 10,231,000 |
| Oct 13, 2026 | 8.73 | 8.76 | 8.55 | 8.75 | 8.75 | 1.39% | 6,900,624 |
| Oct 12, 2026 | 8.70 | 8.78 | 8.57 | 8.63 | 8.63 | -0.69% | 2,508,531 |
| Oct 9, 2026 | 8.58 | 8.70 | 8.58 | 8.69 | 8.69 | 0.35% | 4,816,000 |
| Oct 8, 2026 | 8.64 | 8.78 | 8.58 | 8.66 | 8.66 | -0.06% | 7,331,286 |
| Oct 7, 2026 | 8.61 | 8.69 | 8.61 | 8.67 | 8.67 | 0.58% | 1,694,000 |
| Oct 6, 2026 | 8.64 | 8.76 | 8.62 | 8.62 | 8.62 | -0.12% | 1,832,988 |
| Oct 5, 2026 | 8.60 | 8.70 | 8.55 | 8.63 | 8.63 | -0.29% | 2,289,090 |
| Oct 2, 2026 | 8.90 | 8.90 | 8.54 | 8.65 | 8.65 | -2.81% | 7,474,004 |
| Sep 30, 2026 | 8.60 | 8.95 | 8.58 | 8.90 | 8.90 | 3.25% | 14,242,690 |
| Sep 29, 2026 | 8.58 | 8.70 | 8.56 | 8.62 | 8.62 | 0.29% | 3,546,404 |
| Sep 28, 2026 | 8.45 | 8.68 | 8.42 | 8.60 | 8.60 | 1.42% | 9,190,328 |
| 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 |