HKSE - Delayed Quote
HKD
China State Construction Development Holdings Limited (0830.HK)
0.575
-0.005
(-0.86%)
At close: 4:08:13 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 2, 2026
0.580
0.585
0.560
0.575
0.575
518,000
Oct 30, 2026
0.585
0.585
0.580
0.580
0.580
482,000
Oct 29, 2026
0.575
0.585
0.570
0.585
0.585
150,000
Oct 28, 2026
0.575
0.605
0.575
0.590
0.590
114,000
Oct 27, 2026
0.575
0.575
0.575
0.575
0.575
46,000
Oct 26, 2026
0.580
0.590
0.570
0.575
0.575
316,000
Oct 23, 2026
0.580
0.610
0.580
0.600
0.600
308,000
Oct 22, 2026
0.580
0.585
0.580
0.585
0.585
70,000
Oct 21, 2026
0.590
0.625
0.585
0.585
0.585
302,000
Oct 20, 2026
0.590
0.605
0.585
0.590
0.590
204,000
Oct 16, 2026
0.605
0.610
0.595
0.600
0.600
172,000
Oct 15, 2026
0.605
0.610
0.605
0.610
0.610
22,000
Oct 14, 2026
0.610
0.625
0.605
0.610
0.610
400,000
Oct 13, 2026
0.600
0.605
0.600
0.600
0.600
168,000
Oct 12, 2026
0.610
0.610
0.600
0.600
0.600
702,000
Oct 9, 2026
0.615
0.615
0.610
0.610
0.610
642,000
Oct 8, 2026
0.610
0.620
0.610
0.610
0.610
1,178,000
Oct 7, 2026
0.650
0.650
0.610
0.610
0.610
2,814,000
Oct 6, 2026
0.680
0.690
0.670
0.670
0.670
184,000
Oct 5, 2026
0.705
0.710
0.675
0.680
0.680
448,000
Oct 2, 2026
0.710
0.760
0.705
0.710
0.710
618,000
Sep 30, 2026
0.710
0.755
0.705
0.715
0.715
192,000
Sep 29, 2026
0.720
0.755
0.700
0.715
0.715
844,000
Sep 28, 2026
0.710
0.725
0.700
0.725
0.725
186,000
Sep 25, 2026
0.710
0.710
0.710
0.710
0.710
16,000
Sep 24, 2026
0.750
0.750
0.710
0.710
0.710
282,000
Sep 23, 2026
0.755
0.755
0.705
0.750
0.750
26,000
Sep 22, 2026
0.760
0.760
0.760
0.760
0.760
-
Sep 21, 2026
0.730
0.770
0.705
0.765
0.765
14,000
Sep 18, 2026
0.730
0.730
0.730
0.730
0.730
-
Sep 17, 2026
0.730
0.730
0.730
0.730
0.730
-
Sep 16, 2026
0.710
0.730
0.700
0.730
0.730
70,000
Sep 15, 2026
0.018
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
0.730
0.730
0.700
0.710
0.710
164,000
Sep 14, 2026
0.710
0.750
0.705
0.750
0.732
352,000
Sep 11, 2026
0.745
0.750
0.700
0.750
0.732
542,000
Sep 10, 2026
0.775
0.775
0.775
0.775
0.756
-
Sep 9, 2026
0.780
0.780
0.770
0.780
0.761
8,000
Sep 8, 2026
0.780
0.800
0.745
0.780
0.761
264,000
Sep 7, 2026
0.780
0.780
0.735
0.780
0.761
626,000
Sep 4, 2026
0.780
0.815
0.780
0.780
0.761
242,000
Sep 3, 2026
0.800
0.805
0.775
0.775
0.756
318,000
Sep 2, 2026
0.790
0.805
0.770
0.800
0.781
470,000
Sep 1, 2026
0.790
0.800
0.760
0.800
0.781
390,000
Aug 31, 2026
0.785
0.800
0.765
0.785
0.766
772,000
Aug 28, 2026
0.800
0.810
0.780
0.785
0.766
1,000,000
Aug 27, 2026
0.815
0.860
0.800
0.805
0.786
512,000
Aug 26, 2026
0.800
0.850
0.800
0.825
0.805
368,000
Aug 25, 2026
0.790
0.835
0.790
0.825
0.805
248,000
Aug 24, 2026
0.770
0.820
0.770
0.815
0.795
774,000
Aug 21, 2026
0.810
0.830
0.770
0.810
0.791
1,140,000
Aug 20, 2026
0.705
0.825
0.705
0.810
0.791
2,228,000
Aug 19, 2026
0.680
0.730
0.680
0.710
0.693
290,000
Aug 18, 2026
0.665
0.705
0.665
0.705
0.688
278,000
Aug 17, 2026
0.660
0.680
0.650
0.665
0.649
242,000
Aug 14, 2026
0.660
0.670
0.660
0.660
0.644
128,000
Aug 13, 2026
0.665
0.665
0.660
0.660
0.644
104,000
Aug 12, 2026
0.655
0.670
0.655
0.660
0.644
128,000
Aug 11, 2026
0.655
0.655
0.645
0.655
0.639
28,000
Aug 10, 2026
0.660
0.670
0.650
0.670
0.654
168,000
Aug 7, 2026
0.650
0.660
0.650
0.660
0.644
30,000
Aug 6, 2026
0.650
0.660
0.650
0.660
0.644
22,000
Aug 5, 2026
0.660
0.670
0.650
0.650
0.634
206,000
Aug 4, 2026
0.650
0.650
0.645
0.650
0.634
134,000
Aug 3, 2026
0.640
0.670
0.640
0.670
0.654
154,000
Jul 31, 2026
0.640
0.660
0.630
0.660
0.644
136,000
Jul 30, 2026
0.640
0.660
0.620
0.660
0.644
460,000
Jul 29, 2026
0.650
0.660
0.640
0.660
0.644
92,000
Jul 28, 2026
0.640
0.650
0.630
0.650
0.634
598,000
Jul 27, 2026
0.640
0.660
0.630
0.660
0.644
576,000
Jul 24, 2026
0.660
0.660
0.640
0.640
0.625
176,000
Jul 23, 2026
0.660
0.660
0.630
0.660
0.644
170,000
Jul 22, 2026
0.630
0.660
0.630
0.650
0.634
20,000
Jul 21, 2026
0.640
0.640
0.630
0.640
0.625
26,000
Jul 20, 2026
0.650
0.650
0.620
0.640
0.625
158,000
Jul 17, 2026
0.640
0.640
0.630
0.640
0.625
354,000
Jul 16, 2026
0.650
0.680
0.650
0.650
0.634
380,000
Jul 15, 2026
0.670
0.690
0.650
0.650
0.634
60,000
Jul 14, 2026
0.710
0.710
0.610
0.640
0.625
366,000
Jul 13, 2026
0.650
0.710
0.640
0.640
0.625
612,000
Jul 10, 2026
0.640
0.650
0.640
0.650
0.634
68,000
Jul 9, 2026
0.620
0.640
0.620
0.640
0.625
114,000
Jul 8, 2026
0.630
0.650
0.620
0.650
0.634
404,000
Jul 7, 2026
0.640
0.650
0.630
0.650
0.634
286,000
Jul 6, 2026
0.650
0.660
0.650
0.660
0.644
344,000
Jul 3, 2026
0.660
0.710
0.650
0.660
0.644
422,000
Jul 2, 2026
0.670
0.690
0.660
0.680
0.664
1,178,000
Jun 30, 2026
0.710
0.710
0.660
0.660
0.644
1,168,000
Jun 29, 2026
0.710
0.800
0.670
0.760
0.742
350,000
Jun 26, 2026
0.710
0.710
0.690
0.710
0.693
172,000
Jun 25, 2026
0.730
0.750
0.690
0.750
0.732
804,000
Jun 24, 2026
0.740
0.750
0.720
0.730
0.712
34,000
Jun 23, 2026
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
0.730
0.760
0.710
0.740
0.722
380,000
Jun 22, 2026
0.710
0.720
0.700
0.720
0.693
512,000
Jun 18, 2026
0.730
0.730
0.710
0.720
0.693
552,000
Jun 17, 2026
0.770
0.770
0.740
0.750
0.722
300,000
Jun 16, 2026
0.760
0.770
0.760
0.770
0.741
246,000
Jun 15, 2026
0.760
0.780
0.760
0.770
0.741
14,000
Jun 12, 2026
0.770
0.780
0.760
0.780
0.751
308,000
Jun 11, 2026
0.790
0.790
0.760
0.780
0.751
100,000
Jun 10, 2026
0.770
0.780
0.760
0.780
0.751
258,000
Jun 9, 2026
0.790
0.800
0.760
0.780
0.751
92,000
Jun 8, 2026
0.790
0.790
0.770
0.790
0.760
72,000
Jun 5, 2026
0.790
0.800
0.790
0.800
0.770
560,000
Jun 4, 2026
0.800
0.810
0.790
0.800
0.770
446,000
Jun 3, 2026
0.790
0.800
0.790
0.800
0.770
160,000
Jun 2, 2026
0.820
0.810
0.800
0.810
0.780
290,000
Jun 1, 2026
0.820
0.820
0.800
0.820
0.789
752,000
May 29, 2026
0.810
0.820
0.810
0.820
0.789
68,000
May 28, 2026
0.810
0.810
0.800
0.800
0.770
132,000
May 27, 2026
0.830
0.830
0.810
0.830
0.799
540,000
May 26, 2026
0.800
0.830
0.780
0.830
0.799
660,000
May 22, 2026
0.830
0.830
0.820
0.830
0.799
60,000
May 21, 2026
0.830
0.830
0.820
0.830
0.799
1,286,000
May 20, 2026
0.850
0.850
0.830
0.850
0.818
210,000
May 19, 2026
0.840
0.850
0.830
0.850
0.818
268,000
May 18, 2026
0.840
0.840
0.830
0.840
0.808
1,162,000
May 15, 2026
0.830
0.870
0.830
0.850
0.818
576,000
May 14, 2026
0.850
0.850
0.830
0.830
0.799
616,000
May 13, 2026
0.850
0.880
0.850
0.860
0.828
1,336,000
May 12, 2026
0.860
0.870
0.860
0.860
0.828
448,000
May 11, 2026
0.860
0.880
0.840
0.860
0.828
624,000
May 8, 2026
0.840
0.880
0.840
0.860
0.828
654,000
May 7, 2026
0.830
0.860
0.810
0.860
0.828
426,000
May 6, 2026
0.870
0.870
0.830
0.860
0.828
980,000
May 5, 2026
0.870
0.870
0.870
0.870
0.837
-
May 4, 2026
0.880
0.880
0.850
0.870
0.837
450,000
Apr 30, 2026
0.860
0.880
0.850
0.880
0.847
788,000
Apr 29, 2026
0.860
0.860
0.840
0.860
0.828
794,000
Apr 28, 2026
0.850
0.860
0.840
0.860
0.828
300,000
Apr 27, 2026
0.870
0.870
0.840
0.860
0.828
536,000
Apr 24, 2026
0.830
0.900
0.810
0.860
0.828
1,246,000
Apr 23, 2026
0.840
0.850
0.780
0.810
0.780
2,056,000
Apr 22, 2026
0.830
0.850
0.810
0.850
0.818
2,708,000
Apr 21, 2026
0.940
0.940
0.820
0.840
0.808
934,000
Apr 20, 2026
0.850
0.860
0.830
0.850
0.818
480,000
Apr 17, 2026
0.870
0.900
0.860
0.880
0.847
338,000
Apr 16, 2026
0.860
0.860
0.860
0.860
0.828
-
Apr 15, 2026
0.850
0.860
0.840
0.860
0.828
284,000
Apr 14, 2026
0.860
0.860
0.860
0.860
0.828
108,000
Apr 13, 2026
0.850
0.930
0.850
0.880
0.847
326,000
Apr 10, 2026
0.880
0.880
0.850
0.880
0.847
122,000
Apr 9, 2026
0.870
0.900
0.870
0.880
0.847
22,000
Apr 8, 2026
0.900
0.900
0.870
0.870
0.837
552,000
Apr 2, 2026
0.890
0.900
0.830
0.870
0.837
3,660,000
Apr 1, 2026
0.910
0.910
0.890
0.900
0.866
534,000
Mar 31, 2026
0.940
0.950
0.900
0.930
0.895
234,000
Mar 30, 2026
0.920
0.940
0.920
0.940
0.905
314,000
Mar 27, 2026
0.900
0.930
0.900
0.930
0.895
282,000
Mar 26, 2026
0.850
0.900
0.850
0.900
0.866
420,000
Mar 25, 2026
0.900
0.900
0.810
0.830
0.799
1,416,000
Mar 24, 2026
0.880
0.890
0.860
0.880
0.847
596,000
Mar 23, 2026
0.900
0.910
0.880
0.910
0.876
2,052,000
Mar 20, 2026
0.930
0.940
0.910
0.930
0.895
198,000
Mar 19, 2026
0.960
0.980
0.940
0.950
0.914
374,000
Mar 18, 2026
0.980
0.980
0.960
0.980
0.943
328,000
Mar 17, 2026
0.980
0.980
0.960
0.980
0.943
522,000
Mar 16, 2026
0.980
0.980
0.970
0.980
0.943
120,000
Mar 13, 2026
1.010
1.010
0.990
0.990
0.953
36,000
Mar 12, 2026
0.980
1.020
0.970
1.010
0.972
584,000
Mar 11, 2026
0.960
1.010
0.960
0.980
0.943
170,000
Mar 10, 2026
0.950
1.000
0.950
0.980
0.943
622,000
Mar 9, 2026
0.970
0.990
0.970
0.970
0.934
1,084,000
Mar 6, 2026
0.950
0.980
0.950
0.970
0.934
544,000
Mar 5, 2026
0.950
0.970
0.940
0.970
0.934
278,000
Mar 4, 2026
0.950
0.970
0.930
0.950
0.914
1,666,000
Mar 3, 2026
1.000
1.030
0.950
0.970
0.934
1,758,000
Mar 2, 2026
1.020
1.030
1.000
1.010
0.972
1,548,000
Feb 27, 2026
1.060
1.080
1.040
1.040
1.001
750,000
Feb 26, 2026
1.070
1.080
1.060
1.060
1.020
1,442,000
Feb 25, 2026
1.110
1.110
1.060
1.090
1.049
1,188,000
Feb 24, 2026
1.160
1.160
1.070
1.110
1.068
5,192,000
Feb 23, 2026
1.160
1.230
1.160
1.180
1.136
2,562,000
Feb 20, 2026
1.190
1.190
1.140
1.160
1.116
2,180,000
Feb 16, 2026
1.180
1.180
1.180
1.180
1.136
-
Feb 13, 2026
1.180
1.180
1.120
1.160
1.116
6,206,000
Feb 12, 2026
1.200
1.220
1.180
1.210
1.165
8,580,000
Feb 11, 2026
1.280
1.280
1.200
1.230
1.184
1,556,000
Feb 10, 2026
1.230
1.310
1.230
1.270
1.222
4,014,000
Feb 9, 2026
1.240
1.240
1.220
1.230
1.184
1,030,000
Feb 6, 2026
1.240
1.260
1.240
1.240
1.193
166,000
Feb 5, 2026
1.240
1.270
1.230
1.250
1.203
724,000
Feb 4, 2026
1.180
1.260
1.150
1.240
1.193
4,012,000
Feb 3, 2026
1.150
1.180
1.150
1.180
1.136
486,000
Feb 2, 2026
1.200
1.220
1.130
1.130
1.088
1,850,000
Jan 30, 2026
1.210
1.250
1.200
1.200
1.155
1,182,000
Jan 29, 2026
1.160
1.240
1.150
1.200
1.155
2,202,000
Jan 28, 2026
1.170
1.170
1.150
1.160
1.116
700,000
Jan 27, 2026
1.170
1.170
1.150
1.170
1.126
214,000
Jan 26, 2026
1.170
1.170
1.150
1.170
1.126
258,000
Jan 23, 2026
1.160
1.170
1.160
1.170
1.126
158,000
Jan 22, 2026
1.150
1.180
1.140
1.170
1.126
310,000
Jan 21, 2026
1.160
1.170
1.160
1.170
1.126
160,000
Jan 20, 2026
1.170
1.190
1.150
1.170
1.126
240,000
Jan 19, 2026
1.150
1.150
1.150
1.150
1.107
2,000
Jan 16, 2026
1.150
1.190
1.140
1.180
1.136
66,000
Jan 15, 2026
1.170
1.180
1.160
1.170
1.126
284,000
Jan 14, 2026
1.140
1.220
1.140
1.200
1.155
1,372,000
Jan 13, 2026
1.150
1.150
1.140
1.150
1.107
278,000
Jan 12, 2026
1.150
1.150
1.140
1.150
1.107
310,000
Jan 9, 2026
1.150
1.170
1.140
1.150
1.107
774,000
Jan 8, 2026
1.170
1.170
1.140
1.150
1.107
1,142,000
Jan 7, 2026
1.180
1.180
1.150
1.180
1.136
790,000
Jan 6, 2026
1.170
1.190
1.170
1.180
1.136
156,000
Jan 5, 2026
1.200
1.200
1.130
1.150
1.107
3,598,000
Jan 2, 2026
1.180
1.210
1.180
1.210
1.165
1,996,000
Dec 31, 2025
1.160
1.160
1.160
1.160
1.116
-
Dec 30, 2025
1.150
1.190
1.150
1.190
1.145
510,000
Dec 29, 2025
1.150
1.170
1.140
1.160
1.116
744,000
Dec 24, 2025
1.180
1.180
1.180
1.180
1.136
-
Dec 23, 2025
1.190
1.230
1.190
1.190
1.145
172,000
Dec 22, 2025
1.160
1.180
1.140
1.180
1.136
930,000
Dec 19, 2025
1.180
1.190
1.160
1.190
1.145
182,000
Dec 18, 2025
1.180
1.200
1.170
1.200
1.155
72,000
Dec 17, 2025
1.180
1.200
1.180
1.200
1.155
238,000
Dec 16, 2025
1.190
1.190
1.140
1.180
1.136
514,000
Dec 15, 2025
1.210
1.210
1.190
1.190
1.145
242,000
Dec 12, 2025
1.210
1.220
1.190
1.220
1.174
114,000
Dec 11, 2025
1.210
1.230
1.190
1.230
1.184
170,000
Dec 10, 2025
1.220
1.230
1.200
1.200
1.155
172,000
Dec 9, 2025
1.210
1.230
1.210
1.230
1.184
94,000
Dec 8, 2025
1.220
1.230
1.210
1.220
1.174
334,000
Dec 5, 2025
1.230
1.240
1.210
1.240
1.193
404,000
Dec 4, 2025
1.240
1.250
1.220
1.250
1.203
576,000
Dec 3, 2025
1.250
1.260
1.230
1.260
1.213
556,000
Dec 2, 2025
1.250
1.260
1.240
1.260
1.213
266,000
Dec 1, 2025
1.270
1.270
1.260
1.270
1.222
44,000
Nov 28, 2025
1.270
1.270
1.270
1.270
1.222
86,000
Nov 27, 2025
1.270
1.300
1.260
1.270
1.222
426,000
Nov 26, 2025
1.260
1.280
1.260
1.280
1.232
188,000
Nov 25, 2025
1.260
1.300
1.250
1.270
1.222
728,000
Nov 24, 2025
1.220
1.270
1.190
1.260
1.213
684,000
Nov 21, 2025
1.210
1.230
1.190
1.220
1.174
1,326,000
Nov 20, 2025
1.210
1.240
1.210
1.230
1.184
136,000
Nov 19, 2025
1.260
1.260
1.210
1.220
1.174
1,274,000
Nov 18, 2025
1.270
1.280
1.240
1.280
1.232
450,000
Nov 17, 2025
1.290
1.290
1.290
1.290
1.242
-
Nov 14, 2025
1.300
1.310
1.280
1.300
1.251
856,000
Nov 13, 2025
1.300
1.300
1.280
1.300
1.251
454,000
Nov 12, 2025
1.270
1.330
1.270
1.310
1.261
3,290,000
Nov 11, 2025
1.240
1.260
1.240
1.260
1.213
548,000
Nov 10, 2025
1.190
1.240
1.190
1.240
1.193
570,000
Nov 7, 2025
1.190
1.260
1.170
1.190
1.145
1,780,000
Nov 6, 2025
1.140
1.170
1.140
1.170
1.126
190,000
Nov 5, 2025
1.140
1.150
1.120
1.140
1.097
281,905
Nov 4, 2025
1.170
1.190
1.140
1.150
1.107
1,116,000
Nov 3, 2025
1.180
1.180
1.140
1.170
1.126
728,000
