HKSE - Delayed Quote
HKD
China State Construction International Holdings Limited (3311.HK)
8.970
+0.145
(+1.64%)
At close: November 6 at 4:08:50 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
8.845
9.090
8.720
8.970
8.970
7,552,223
Nov 5, 2026
8.800
8.910
8.640
8.825
8.825
7,092,707
Nov 4, 2026
8.835
8.835
8.600
8.740
8.740
4,235,179
Nov 3, 2026
8.740
8.870
8.605
8.770
8.770
12,812,584
Nov 2, 2026
8.680
8.775
8.615
8.670
8.670
4,391,489
Oct 30, 2026
8.530
8.700
8.530
8.680
8.680
3,956,500
Oct 29, 2026
8.505
8.675
8.505
8.550
8.550
3,502,082
Oct 28, 2026
8.475
8.530
8.460
8.525
8.525
2,085,811
Oct 27, 2026
8.540
8.725
8.415
8.475
8.475
4,860,000
Oct 26, 2026
8.220
8.525
8.220
8.440
8.440
6,109,735
Oct 23, 2026
8.185
8.260
8.075
8.170
8.170
4,505,870
Oct 22, 2026
8.435
8.450
7.980
8.120
8.120
12,196,000
Oct 21, 2026
8.610
8.610
8.500
8.520
8.520
1,929,300
Oct 20, 2026
8.720
8.775
8.520
8.530
8.530
3,507,886
Oct 16, 2026
8.610
8.775
8.610
8.725
8.725
2,563,852
Oct 15, 2026
8.760
8.760
8.545
8.610
8.610
4,574,000
Oct 14, 2026
8.750
9.050
8.740
8.810
8.810
10,231,000
Oct 13, 2026
8.730
8.760
8.550
8.750
8.750
6,900,624
Oct 12, 2026
8.700
8.775
8.570
8.630
8.630
2,508,531
Oct 9, 2026
8.580
8.700
8.575
8.690
8.690
4,816,000
Oct 8, 2026
8.640
8.780
8.580
8.660
8.660
7,331,286
Oct 7, 2026
8.610
8.690
8.610
8.665
8.665
1,694,000
Oct 6, 2026
8.635
8.755
8.615
8.615
8.615
1,832,988
Oct 5, 2026
8.595
8.700
8.545
8.625
8.625
2,289,090
Oct 2, 2026
8.895
8.895
8.540
8.650
8.650
7,474,004
Sep 30, 2026
8.600
8.950
8.580
8.900
8.900
14,242,691
Sep 29, 2026
8.580
8.695
8.555
8.620
8.620
3,546,404
Sep 28, 2026
8.450
8.680
8.415
8.595
8.595
9,190,328
Sep 25, 2026
8.465
8.475
8.350
8.475
8.475
1,010,113
Sep 24, 2026
8.375
8.490
8.305
8.470
8.470
6,219,671
Sep 23, 2026
8.380
8.490
8.340
8.375
8.375
6,634,000
Sep 22, 2026
8.390
8.500
8.345
8.425
8.425
8,592,676
Sep 21, 2026
8.310
8.410
8.260
8.355
8.355
4,657,340
Sep 18, 2026
8.040
8.450
8.040
8.365
8.365
14,809,429
Sep 17, 2026
7.825
8.190
7.735
8.160
8.160
11,752,791
Sep 16, 2026
0.33
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 16, 2026
7.825
7.960
7.720
7.825
7.825
8,047,100
Sep 15, 2026
8.250
8.315
8.110
8.155
7.825
5,531,961
Sep 14, 2026
8.240
8.375
8.200
8.250
7.916
8,954,441
Sep 11, 2026
8.480
8.480
8.240
8.240
7.907
9,837,757
Sep 10, 2026
8.570
8.650
8.415
8.480
8.137
5,936,000
Sep 9, 2026
8.480
8.695
8.370
8.605
8.257
13,177,332
Sep 8, 2026
8.315
8.560
8.275
8.510
8.166
8,332,780
Sep 7, 2026
8.540
8.555
8.270
8.360
8.022
7,523,038
Sep 4, 2026
8.630
8.790
8.540
8.570
8.223
6,315,674
Sep 3, 2026
8.300
8.865
8.300
8.630
8.281
17,636,870
Sep 2, 2026
8.210
8.355
8.165
8.350
8.012
8,325,198
Sep 1, 2026
8.100
8.455
8.080
8.185
7.854
7,864,933
Aug 31, 2026
8.160
8.540
8.050
8.375
8.036
26,807,669
Aug 28, 2026
7.780
7.995
7.680
7.955
7.633
7,960,019
Aug 27, 2026
7.910
7.910
7.705
7.735
7.422
12,231,700
Aug 26, 2026
8.280
8.305
7.760
7.910
7.590
22,160,000
Aug 25, 2026
8.555
8.600
8.450
8.460
8.118
4,067,239
Aug 24, 2026
8.470
8.560
8.470
8.500
8.156
3,188,254
Aug 21, 2026
8.520
8.550
8.400
8.465
8.122
4,319,487
Aug 20, 2026
8.240
8.520
8.240
8.520
8.175
9,852,907
Aug 19, 2026
8.150
8.275
8.050
8.200
7.868
5,317,150
Aug 18, 2026
8.150
8.175
8.070
8.155
7.825
2,947,972
Aug 17, 2026
8.060
8.205
8.035
8.145
7.815
4,172,000
Aug 14, 2026
8.070
8.110
7.965
8.030
7.705
7,000,000
Aug 13, 2026
8.170
8.170
8.010
8.035
7.710
5,017,025
Aug 12, 2026
8.180
8.255
8.025
8.135
7.806
8,121,472
Aug 11, 2026
8.330
8.380
8.200
8.255
7.921
3,286,000
Aug 10, 2026
8.375
8.430
8.350
8.400
8.060
3,018,000
Aug 7, 2026
8.450
8.485
8.290
8.375
8.036
6,328,434
Aug 6, 2026
8.580
8.580
8.350
8.430
8.089
4,055,842
Aug 5, 2026
8.695
8.695
8.370
8.510
8.166
8,637,448
Aug 4, 2026
8.580
8.650
8.425
8.640
8.290
8,332,305
Aug 3, 2026
8.610
8.785
8.480
8.540
8.194
8,355,018
Jul 31, 2026
8.750
8.760
8.540
8.610
8.262
7,640,000
Jul 30, 2026
8.540
8.730
8.540
8.730
8.377
8,633,431
Jul 29, 2026
8.450
8.610
8.360
8.580
8.233
7,897,003
Jul 28, 2026
8.220
8.420
8.190
8.410
8.070
7,154,000
Jul 27, 2026
8.280
8.310
8.140
8.200
7.868
3,676,000
Jul 24, 2026
8.200
8.280
8.100
8.190
7.859
4,556,468
Jul 23, 2026
8.150
8.350
8.080
8.280
7.945
7,601,380
Jul 22, 2026
7.950
8.130
7.890
8.120
7.791
5,264,208
Jul 21, 2026
8.000
8.150
7.890
7.920
7.600
6,820,953
Jul 20, 2026
7.850
8.070
7.850
7.990
7.667
9,126,800
Jul 17, 2026
7.690
7.830
7.660
7.820
7.504
7,803,865
Jul 16, 2026
7.590
7.680
7.590
7.630
7.321
5,354,187
Jul 15, 2026
7.520
7.590
7.420
7.590
7.283
5,457,408
Jul 14, 2026
7.400
7.480
7.300
7.430
7.129
5,987,261
Jul 13, 2026
7.370
7.440
7.310
7.380
7.081
3,008,000
Jul 10, 2026
7.350
7.450
7.230
7.350
7.053
4,316,276
Jul 9, 2026
7.370
7.400
7.210
7.290
6.995
6,236,000
Jul 8, 2026
7.300
7.560
7.260
7.470
7.168
5,491,521
Jul 7, 2026
7.310
7.350
7.220
7.300
7.005
4,623,996
Jul 6, 2026
7.300
7.380
7.220
7.320
7.024
5,770,091
Jul 3, 2026
7.100
7.280
7.100
7.220
6.928
5,472,987
Jul 2, 2026
7.090
7.150
7.020
7.080
6.794
6,848,829
Jun 30, 2026
7.100
7.120
6.940
6.970
6.688
5,265,766
Jun 29, 2026
7.070
7.120
6.950
7.050
6.765
6,181,785
Jun 26, 2026
7.190
7.190
6.920
7.020
6.736
7,104,440
Jun 25, 2026
7.260
7.260
7.030
7.110
6.822
7,106,947
Jun 24, 2026
7.300
7.350
7.000
7.260
6.966
7,817,060
Jun 23, 2026
7.350
7.400
7.110
7.210
6.918
15,547,247
Jun 22, 2026
7.580
7.580
7.350
7.370
7.072
11,686,072
Jun 18, 2026
8.010
8.010
7.520
7.590
7.283
16,337,163
Jun 17, 2026
0.285
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 17, 2026
8.480
8.540
7.930
7.960
7.638
21,354,247
Jun 16, 2026
9.040
9.040
8.730
8.760
8.132
5,650,000
Jun 15, 2026
8.810
9.040
8.810
8.990
8.346
6,477,796
Jun 12, 2026
8.810
8.920
8.710
8.760
8.132
5,755,016
Jun 11, 2026
8.820
8.910
8.700
8.700
8.076
8,859,115
Jun 10, 2026
8.810
8.930
8.710
8.860
8.225
6,535,200
Jun 9, 2026
8.830
8.890
8.660
8.810
8.178
9,109,345
Jun 8, 2026
8.970
8.970
8.630
8.830
8.197
36,733,011
Jun 5, 2026
8.800
9.040
8.750
8.980
8.336
42,897,820
Jun 4, 2026
9.000
9.000
8.810
8.820
8.188
8,615,908
Jun 3, 2026
9.060
9.060
8.690
9.000
8.355
11,660,465
Jun 2, 2026
8.950
9.070
8.760
8.940
8.299
7,812,330
Jun 1, 2026
8.750
8.860
8.660
8.820
8.188
12,550,401
May 29, 2026
8.750
8.980
8.650
8.750
8.123
116,716,674
May 28, 2026
8.830
8.850
8.510
8.650
8.030
20,169,721
May 27, 2026
8.900
8.960
8.750
8.830
8.197
11,849,751
May 26, 2026
8.880
8.950
8.580
8.860
8.225
16,011,511
May 22, 2026
8.990
9.040
8.900
8.900
8.262
13,547,809
May 21, 2026
9.200
9.220
8.930
8.990
8.346
12,524,046
May 20, 2026
9.120
9.190
9.000
9.030
8.383
9,641,226
May 19, 2026
9.110
9.250
9.030
9.160
8.503
12,815,453
May 18, 2026
9.320
9.320
9.060
9.130
8.476
11,958,000
May 15, 2026
9.410
9.510
9.260
9.340
8.670
9,618,014
May 14, 2026
9.510
9.570
9.270
9.510
8.828
14,125,065
May 13, 2026
9.680
9.680
9.450
9.510
8.828
8,642,111
May 12, 2026
9.630
9.800
9.500
9.640
8.949
6,900,941
May 11, 2026
9.460
9.660
9.380
9.570
8.884
9,815,988
May 8, 2026
9.480
9.550
9.260
9.380
8.708
9,594,571
May 7, 2026
9.210
9.480
9.210
9.420
8.745
11,229,503
May 6, 2026
8.980
9.240
8.980
9.180
8.522
6,604,716
May 5, 2026
9.010
9.050
8.940
8.980
8.336
2,720,330
May 4, 2026
9.140
9.190
9.050
9.080
8.429
1,369,968
Apr 30, 2026
9.160
9.160
9.020
9.070
8.420
4,545,502
Apr 29, 2026
9.100
9.200
9.000
9.140
8.485
6,451,153
Apr 28, 2026
9.000
9.120
8.930
9.080
8.429
5,928,947
Apr 27, 2026
8.920
9.150
8.720
9.070
8.420
12,845,836
Apr 24, 2026
8.780
9.140
8.780
8.920
8.281
7,386,756
Apr 23, 2026
8.860
8.970
8.760
8.930
8.290
8,378,389
Apr 22, 2026
8.800
9.020
8.730
8.880
8.243
5,694,810
Apr 21, 2026
8.720
8.830
8.710
8.830
8.197
4,707,461
Apr 20, 2026
8.690
8.800
8.580
8.720
8.095
6,159,754
Apr 17, 2026
8.780
8.780
8.560
8.690
8.067
9,125,247
Apr 16, 2026
8.860
8.880
8.620
8.740
8.113
20,776,232
Apr 15, 2026
8.680
8.910
8.540
8.860
8.225
12,128,595
Apr 14, 2026
8.540
8.640
8.520
8.640
8.021
8,489,982
Apr 13, 2026
8.670
8.670
8.400
8.480
7.872
13,854,393
Apr 10, 2026
8.720
8.770
8.640
8.670
8.049
6,389,646
Apr 9, 2026
8.900
8.900
8.630
8.720
8.095
10,059,687
Apr 8, 2026
8.480
8.970
8.480
8.930
8.290
15,314,114
Apr 2, 2026
8.380
8.450
8.250
8.450
7.844
7,776,481
Apr 1, 2026
8.390
8.440
8.260
8.300
7.705
9,470,300
Mar 31, 2026
8.400
8.440
8.250
8.330
7.733
15,627,500
Mar 30, 2026
8.480
8.550
8.350
8.400
7.798
8,091,340
Mar 27, 2026
8.480
8.590
8.190
8.490
7.881
14,747,120
Mar 26, 2026
8.800
8.870
8.420
8.480
7.872
8,157,515
Mar 25, 2026
8.740
8.840
8.650
8.830
8.197
4,102,933
Mar 24, 2026
8.660
8.740
8.550
8.640
8.021
4,934,000
Mar 23, 2026
8.870
8.870
8.520
8.600
7.984
8,316,990
Mar 20, 2026
9.000
9.010
8.850
8.870
8.234
3,898,719
Mar 19, 2026
9.000
9.010
8.900
8.950
8.308
3,762,190
Mar 18, 2026
9.100
9.140
8.940
9.030
8.383
5,812,000
Mar 17, 2026
9.170
9.230
9.100
9.100
8.448
3,022,492
Mar 16, 2026
9.370
9.400
9.130
9.180
8.522
4,375,691
Mar 13, 2026
9.400
9.420
9.310
9.380
8.708
2,960,800
Mar 12, 2026
9.550
9.600
9.350
9.400
8.726
2,618,060
Mar 11, 2026
9.580
9.620
9.380
9.550
8.865
5,094,150
Mar 10, 2026
9.460
9.560
9.310
9.390
8.717
6,321,402
Mar 9, 2026
9.400
9.430
9.160
9.360
8.689
9,215,950
Mar 6, 2026
9.240
9.640
9.240
9.310
8.643
16,599,693
Mar 5, 2026
9.230
9.450
9.230
9.300
8.633
7,584,038
Mar 4, 2026
9.120
9.390
9.070
9.230
8.568
8,771,559
Mar 3, 2026
9.280
9.370
9.190
9.240
8.578
5,992,887
Mar 2, 2026
9.180
9.310
9.110
9.270
8.605
5,680,048
Feb 27, 2026
9.690
9.760
9.180
9.290
8.624
14,387,281
Feb 26, 2026
9.860
9.860
9.720
9.740
9.042
4,985,587
Feb 25, 2026
9.780
9.870
9.770
9.820
9.116
4,832,201
Feb 24, 2026
9.580
9.770
9.550
9.760
9.060
5,625,395
Feb 23, 2026
9.460
9.670
9.460
9.620
8.930
4,861,714
Feb 20, 2026
9.400
9.450
9.280
9.410
8.735
2,544,285
Feb 16, 2026
9.420
9.420
9.420
9.420
8.745
-
Feb 13, 2026
9.570
9.580
9.400
9.450
8.773
7,184,203
Feb 12, 2026
9.760
9.760
9.550
9.570
8.884
3,946,634
Feb 11, 2026
9.580
9.730
9.550
9.680
8.986
5,043,042
Feb 10, 2026
9.640
9.650
9.470
9.550
8.865
4,710,789
Feb 9, 2026
9.560
9.660
9.470
9.600
8.912
4,509,331
Feb 6, 2026
9.420
9.520
9.350
9.500
8.819
4,349,769
Feb 5, 2026
9.530
9.550
9.400
9.510
8.828
3,640,798
Feb 4, 2026
9.300
9.590
9.240
9.530
8.847
8,564,316
Feb 3, 2026
9.280
9.380
9.150
9.220
8.559
4,201,240
Feb 2, 2026
9.380
9.380
9.130
9.200
8.541
7,524,000
Jan 30, 2026
9.480
9.510
9.290
9.380
8.708
12,135,880
Jan 29, 2026
9.320
9.480
9.230
9.470
8.791
6,632,620
Jan 28, 2026
9.100
9.400
9.080
9.320
8.652
9,112,691
Jan 27, 2026
9.180
9.240
9.010
9.100
8.448
7,604,254
Jan 26, 2026
9.030
9.180
9.030
9.180
8.522
9,164,667
Jan 23, 2026
8.990
9.050
8.940
9.030
8.383
5,477,189
Jan 22, 2026
8.930
9.030
8.920
8.990
8.346
5,286,561
Jan 21, 2026
8.900
8.920
8.850
8.900
8.262
4,606,893
Jan 20, 2026
8.900
8.950
8.820
8.900
8.262
5,009,632
Jan 19, 2026
8.820
8.930
8.750
8.850
8.216
4,780,000
Jan 16, 2026
8.820
8.940
8.750
8.830
8.197
5,639,956
Jan 15, 2026
8.780
8.850
8.720
8.820
8.188
6,198,196
Jan 14, 2026
9.080
9.080
8.650
8.740
8.113
18,448,311
Jan 13, 2026
9.020
9.060
8.940
9.030
8.383
6,529,714
Jan 12, 2026
8.980
8.980
8.880
8.970
8.327
4,755,428
Jan 9, 2026
8.950
8.990
8.880
8.980
8.336
4,310,974
Jan 8, 2026
8.960
9.020
8.850
8.950
8.308
15,499,158
Jan 7, 2026
9.340
9.340
8.940
8.940
8.299
12,364,933
Jan 6, 2026
9.290
9.390
9.240
9.250
8.587
7,387,083
Jan 5, 2026
9.250
9.310
9.200
9.260
8.596
3,635,245
Jan 2, 2026
9.250
9.250
9.130
9.250
8.587
2,604,000
Dec 31, 2025
9.120
9.120
9.120
9.120
8.466
-
Dec 30, 2025
9.220
9.300
9.170
9.180
8.522
3,458,199
Dec 29, 2025
9.320
9.330
9.230
9.300
8.633
2,639,534
Dec 24, 2025
9.320
9.320
9.320
9.320
8.652
-
Dec 23, 2025
9.310
9.390
9.310
9.340
8.670
1,686,000
Dec 22, 2025
9.340
9.350
9.230
9.310
8.643
2,915,916
Dec 19, 2025
9.290
9.310
9.200
9.260
8.596
4,537,030
Dec 18, 2025
9.400
9.460
9.270
9.290
8.624
5,036,000
Dec 17, 2025
9.550
9.550
9.380
9.420
8.745
2,563,000
Dec 16, 2025
9.630
9.700
9.490
9.520
8.838
4,380,000
Dec 15, 2025
9.680
9.750
9.590
9.680
8.986
5,078,750
Dec 12, 2025
9.380
9.760
9.350
9.710
9.014
13,804,888
Dec 11, 2025
9.350
9.370
9.230
9.330
8.661
3,692,000
Dec 10, 2025
9.360
9.360
9.210
9.350
8.680
3,714,308
Dec 9, 2025
9.690
9.780
9.380
9.380
8.708
5,941,532
Dec 8, 2025
9.740
9.740
9.620
9.690
8.995
2,856,199
Dec 5, 2025
9.760
9.780
9.680
9.740
9.042
4,516,195
Dec 4, 2025
9.680
9.780
9.600
9.680
8.986
3,259,012
Dec 3, 2025
9.790
9.790
9.640
9.680
8.986
4,412,140
Dec 2, 2025
9.500
9.810
9.500
9.800
9.097
8,639,387
Dec 1, 2025
9.300
9.500
9.300
9.480
8.800
3,402,358
Nov 28, 2025
9.430
9.450
9.250
9.290
8.624
5,232,918
Nov 27, 2025
9.600
9.600
9.410
9.430
8.754
3,458,997
Nov 26, 2025
9.360
9.510
9.340
9.470
8.791
5,745,979
Nov 25, 2025
9.430
9.430
9.230
9.280
8.615
9,114,396
Nov 24, 2025
9.270
9.360
9.220
9.300
8.633
9,505,305
Nov 21, 2025
9.410
9.410
9.250
9.260
8.596
6,652,454
Nov 20, 2025
9.580
9.620
9.330
9.440
8.763
9,629,314
Nov 19, 2025
9.460
9.540
9.380
9.490
8.810
9,220,558
Nov 18, 2025
9.580
9.640
9.440
9.490
8.810
5,670,948
Nov 17, 2025
9.630
9.650
9.520
9.600
8.912
6,028,000
Nov 14, 2025
9.750
9.800
9.570
9.610
8.921
5,330,000
Nov 13, 2025
9.650
9.800
9.650
9.780
9.079
4,388,100
Nov 12, 2025
9.560
9.670
9.520
9.650
8.958
4,026,050
Nov 11, 2025
9.480
9.580
9.470
9.540
8.856
8,255,088
Nov 10, 2025
9.150
9.500
9.150
9.480
8.800
7,705,253
Nov 7, 2025
9.070
9.170
9.060
9.150
8.494
5,019,031
Nov 6, 2025
9.140
9.170
9.030
9.060
8.411
8,433,620
