China State Construction International Holdings Limited - 3311.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	10	10.02	10.02	10.12	9.96	3.25M
October 16, 2025	10	10.03	10.03	10.19	9.97	5.77M
October 15, 2025	9.95	10.08	10.08	10.14	9.93	8.69M
October 14, 2025	9.93	9.94	9.94	10.06	9.85	8M
October 13, 2025	9.72	9.93	9.93	9.94	9.62	8.12M
October 10, 2025	9.86	9.92	9.92	9.94	9.75	9.45M
October 09, 2025	9.7	9.79	9.79	9.95	9.7	6.29M
October 08, 2025	9.77	9.7	9.7	9.86	9.68	3.99M
October 06, 2025	9.8	9.8	9.8	9.86	9.76	1.19M
October 03, 2025	9.83	9.8	9.8	9.83	9.75	3.24M
October 02, 2025	9.91	9.81	9.81	9.91	9.81	2.31M
September 30, 2025	9.85	9.91	9.91	9.92	9.8	4.04M
September 29, 2025	9.91	9.87	9.87	9.95	9.78	2.47M
September 26, 2025	9.78	9.91	9.91	9.98	9.78	6.73M
September 25, 2025	9.77	9.76	9.76	9.85	9.72	6.87M
September 24, 2025	9.9	9.77	9.77	9.93	9.71	7.79M
September 23, 2025	9.92	9.82	9.82	9.92	9.81	6.45M
September 22, 2025	9.93	9.92	9.92	9.93	9.81	7.76M
September 19, 2025	9.89	9.91	9.91	9.98	9.87	8.83M
September 18, 2025	10.04	9.9	9.9	10.09	9.81	8.86M
September 17, 2025	10.02	10	10	10.11	9.84	12.87M
September 16, 2025	10.34	10.06	10.06	10.38	9.98	13.38M
September 15, 2025	10.7	10.64	10.3	10.7	10.48	10.61M
September 12, 2025	10.76	10.6	10.26	10.83	10.54	7.01M
September 11, 2025	10.76	10.75	10.41	10.8	10.6	4.84M
September 10, 2025	10.6	10.67	10.33	10.72	10.6	3.64M
September 09, 2025	10.6	10.63	10.63	10.67	10.53	3.67M
September 08, 2025	10.7	10.58	10.58	10.77	10.56	4.69M
September 05, 2025	10.46	10.67	10.67	10.8	10.42	9.74M
September 04, 2025	10.65	10.46	10.46	10.7	10.43	6.1M
September 03, 2025	10.55	10.58	10.58	10.66	10.43	5.2M
September 02, 2025	10.64	10.52	10.52	10.65	10.45	6.91M
September 01, 2025	10.7	10.61	10.61	10.72	10.55	4.72M
August 29, 2025	10.72	10.68	10.68	10.93	10.68	6.28M
August 28, 2025	10.72	10.8	10.8	10.93	10.68	5.74M
August 27, 2025	10.88	10.72	10.72	10.88	10.7	10.14M
August 26, 2025	10.79	10.75	10.75	10.83	10.6	56.23M
August 25, 2025	10.97	10.75	10.75	11.09	10.73	9.84M
August 22, 2025	11.67	10.9	10.9	11.67	10.9	20.43M
August 21, 2025	11.56	11.72	11.72	11.73	11.43	4.91M
August 20, 2025	11.8	11.47	11.47	11.96	11.46	5.54M
August 19, 2025	11.83	11.81	11.81	12.03	11.71	4.14M
August 18, 2025	12	11.87	11.87	12.17	11.86	4.69M
August 15, 2025	12.02	12	12	12.18	11.92	4.47M
August 14, 2025	11.63	12.11	12.11	12.12	11.63	7.45M
August 13, 2025	11.72	11.64	11.64	11.76	11.56	3.57M
August 12, 2025	11.6	11.65	11.65	11.68	11.5	4.33M
August 11, 2025	11.77	11.55	11.55	11.77	11.52	3.97M
August 08, 2025	11.8	11.65	11.65	11.8	11.57	5.04M
August 07, 2025	11.53	11.75	11.75	11.78	11.53	3.84M
August 06, 2025	11.74	11.53	11.53	11.79	11.53	3.81M
August 05, 2025	11.83	11.69	11.69	11.83	11.56	6.44M
August 04, 2025	12	11.85	11.85	12	11.77	4.61M
August 01, 2025	12.08	12	12	12.16	11.92	3.92M
July 31, 2025	12.26	12.04	12.04	12.26	11.9	10.16M
July 30, 2025	11.98	12.26	12.26	12.46	11.94	6.47M
July 29, 2025	12.06	12	12	12.06	11.8	5.99M
July 28, 2025	12.06	12.04	12.04	12.08	11.84	4.7M
July 25, 2025	11.96	11.94	11.94	12.04	11.82	5.16M
July 24, 2025	12.02	11.92	11.92	12.02	11.72	5.71M

China State Construction International Holdings Limited (3311.HK) HKSE