China State Construction International Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	8.435	8.450	7.980	8.120	8.120	12,196,000
2026-10-21	8.610	8.610	8.500	8.520	8.520	1,929,300
2026-10-20	8.720	8.775	8.520	8.530	8.530	3,507,886
2026-10-16	8.610	8.775	8.610	8.725	8.725	2,563,852
2026-10-15	8.760	8.760	8.545	8.610	8.610	4,574,000
2026-10-14	8.750	9.050	8.740	8.810	8.810	10,231,000
2026-10-13	8.730	8.760	8.550	8.750	8.750	6,900,624
2026-10-12	8.700	8.775	8.570	8.630	8.630	2,508,531
2026-10-09	8.580	8.700	8.575	8.690	8.690	4,816,000
2026-10-08	8.640	8.780	8.580	8.660	8.660	7,331,286
2026-10-07	8.610	8.690	8.610	8.665	8.665	1,694,000
2026-10-06	8.635	8.755	8.615	8.615	8.615	1,832,988
2026-10-05	8.595	8.700	8.545	8.625	8.625	2,289,090
2026-10-02	8.895	8.895	8.540	8.650	8.650	7,474,004
2026-09-30	8.600	8.950	8.580	8.900	8.900	14,242,691
2026-09-29	8.580	8.695	8.555	8.620	8.620	3,546,404
2026-09-28	8.450	8.680	8.415	8.595	8.595	9,190,328
2026-09-25	8.465	8.475	8.350	8.475	8.475	1,010,113
2026-09-24	8.375	8.490	8.305	8.470	8.470	6,219,671
2026-09-23	8.380	8.490	8.340	8.375	8.375	6,634,000
2026-09-22	8.390	8.500	8.345	8.425	8.425	8,592,676

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.