China State Construction International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 8.010 | 8.500 | 8.010 | 8.460 | 6.275 | 17,916,061 |
| 2021-12-01 | 7.900 | 8.080 | 7.770 | 8.010 | 5.942 | 5,692,608 |
| 2021-11-30 | 7.780 | 8.020 | 7.740 | 7.900 | 5.860 | 8,322,012 |
| 2021-11-29 | 7.710 | 7.850 | 7.210 | 7.800 | 5.786 | 6,403,275 |
| 2021-11-26 | 7.990 | 8.000 | 7.850 | 7.900 | 5.860 | 3,175,769 |
| 2021-11-25 | 8.000 | 8.000 | 7.920 | 7.950 | 5.897 | 3,047,328 |
| 2021-11-24 | 7.990 | 8.040 | 7.890 | 8.020 | 5.949 | 4,305,052 |
| 2021-11-23 | 7.920 | 8.180 | 7.890 | 7.990 | 5.927 | 5,817,200 |
| 2021-11-22 | 8.010 | 8.100 | 7.920 | 7.950 | 5.897 | 2,716,326 |
| 2021-11-19 | 7.850 | 8.190 | 7.820 | 8.010 | 5.942 | 4,982,155 |
| 2021-11-18 | 8.030 | 8.050 | 7.860 | 8.000 | 5.934 | 3,228,447 |
| 2021-11-17 | 7.830 | 8.100 | 7.710 | 8.010 | 5.942 | 8,480,213 |
| 2021-11-16 | 7.550 | 7.820 | 7.550 | 7.800 | 5.786 | 5,895,481 |
| 2021-11-15 | 7.840 | 7.840 | 7.610 | 7.700 | 5.712 | 3,198,823 |
| 2021-11-12 | 7.890 | 7.930 | 7.750 | 7.840 | 5.815 | 3,980,550 |
| 2021-11-11 | 7.760 | 7.970 | 7.720 | 7.920 | 5.875 | 3,762,889 |
| 2021-11-10 | 7.680 | 7.880 | 7.520 | 7.820 | 5.801 | 9,475,773 |
| 2021-11-09 | 7.440 | 7.740 | 7.370 | 7.720 | 5.726 | 16,019,610 |
| 2021-11-08 | 7.420 | 7.680 | 7.370 | 7.440 | 5.519 | 6,403,600 |
| 2021-11-05 | 7.590 | 7.680 | 7.410 | 7.510 | 5.571 | 7,767,035 |
| 2021-11-04 | 7.450 | 7.560 | 7.290 | 7.550 | 5.600 | 8,475,279 |
| 2021-11-03 | 7.500 | 7.530 | 7.350 | 7.410 | 5.497 | 5,941,626 |
| 2021-11-02 | 7.800 | 7.800 | 7.350 | 7.440 | 5.519 | 18,332,141 |
| 2021-11-01 | 7.900 | 7.990 | 7.560 | 7.670 | 5.689 | 10,693,830 |
| 2021-10-29 | 7.980 | 8.070 | 7.920 | 7.990 | 5.927 | 4,826,941 |
| 2021-10-28 | 8.080 | 8.140 | 7.920 | 7.940 | 5.890 | 5,174,000 |
| 2021-10-27 | 8.000 | 8.140 | 7.890 | 8.080 | 5.993 | 7,212,104 |
| 2021-10-26 | 8.080 | 8.170 | 7.910 | 8.000 | 5.934 | 4,432,248 |
| 2021-10-25 | 8.030 | 8.180 | 7.950 | 8.130 | 6.031 | 3,289,674 |
| 2021-10-22 | 7.990 | 8.200 | 7.990 | 8.060 | 5.979 | 8,655,516 |
| 2021-10-21 | 7.920 | 8.080 | 7.910 | 8.030 | 5.956 | 6,768,688 |
| 2021-10-20 | 8.260 | 8.260 | 7.820 | 7.900 | 5.860 | 11,629,070 |
| 2021-10-19 | 8.070 | 8.360 | 8.050 | 8.280 | 6.142 | 10,840,570 |
| 2021-10-18 | 7.780 | 8.180 | 7.770 | 8.070 | 5.986 | 8,302,296 |
← NewerPage 21 of 21 · 1,234 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-16 | 0.3300 HKD |
| 2026-06-17 | 0.2850 HKD |
| 2025-09-16 | 0.3400 HKD |
| 2025-06-19 | 0.2850 HKD |
| 2024-09-16 | 0.3300 HKD |
| 2024-06-17 | 0.2850 HKD |
| 2023-09-14 | 0.2750 HKD |
| 2023-06-19 | 0.2400 HKD |
| 2022-09-15 | 0.2400 HKD |
| 2022-06-20 | 0.2050 HKD |
| 2021-09-15 | 0.2000 HKD |
| 2021-06-17 | 0.1900 HKD |
| 2020-09-18 | 0.1700 HKD |
| 2020-06-15 | 0.1600 HKD |
| 2019-09-17 | 0.1600 HKD |
| 2019-06-06 | 0.1200 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.