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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 23, 2025	12.12	11.96	11.96	12.22	11.86	7.51M
July 22, 2025	11.8	12.02	12.02	12.14	11.72	9.01M
July 21, 2025	11.58	11.82	11.82	11.9	11.58	7.29M
July 18, 2025	11.54	11.52	11.52	11.72	11.34	9.04M
July 17, 2025	11.88	11.54	11.54	11.94	11.52	7.46M
July 16, 2025	11.94	11.86	11.86	11.98	11.7	4.61M
July 15, 2025	11.8	11.9	11.9	12.02	11.74	5.98M
July 14, 2025	11.56	11.76	11.76	11.9	11.56	5.39M
July 11, 2025	11.54	11.56	11.56	11.74	11.48	5.31M
July 10, 2025	11.5	11.48	11.48	11.54	11.38	3.8M
July 09, 2025	11.42	11.46	11.46	11.46	11.32	7.44M
July 08, 2025	11.6	11.48	11.48	11.72	11.44	7.36M
July 07, 2025	11.78	11.68	11.68	11.78	11.48	4.28M
July 04, 2025	11.88	11.68	11.68	11.88	11.58	3.05M
July 03, 2025	11.92	11.88	11.88	11.96	11.7	4.56M
July 02, 2025	11.84	11.92	11.92	11.96	11.8	4.45M
June 30, 2025	12.12	11.84	11.84	12.12	11.72	4.73M
June 27, 2025	12.46	12.12	12.12	12.46	12.04	2.92M
June 26, 2025	12.3	12.36	12.36	12.5	12.3	1.48M
June 25, 2025	12.46	12.44	12.44	12.52	12.3	3.22M
June 24, 2025	12.38	12.46	12.46	12.54	12.28	3.46M
June 23, 2025	12	12.26	12.26	12.28	11.96	4.02M
June 20, 2025	11.86	12	12	12.04	11.78	9.5M
June 19, 2025	12.5	12.1	12.1	12.5	11.92	3.51M
June 18, 2025	12.38	12.54	12.26	12.66	12.24	5.01M
June 17, 2025	12.48	12.38	12.1	12.6	12.3	4.31M
June 16, 2025	12.5	12.38	12.1	12.62	12.3	5.54M
June 13, 2025	12.3	12.54	12.26	12.58	12.3	4.67M
June 12, 2025	12.26	12.34	12.06	12.44	12.22	3.53M
June 11, 2025	12.14	12.2	11.92	12.24	12.08	2.52M
June 10, 2025	12.08	12.1	11.83	12.14	11.9	3.76M
June 09, 2025	11.86	12	11.73	12.1	11.8	4.22M
June 06, 2025	11.34	11.84	11.57	11.96	11.34	6.4M
June 05, 2025	11.22	11.34	11.08	11.34	11.2	2.62M
June 04, 2025	11.04	11.2	11.2	11.22	11.02	3.12M
June 03, 2025	11.02	11.08	11.08	11.1	10.9	3.46M
June 02, 2025	11.06	10.9	10.9	11.06	10.72	3.09M
May 30, 2025	11.1	11.04	11.04	11.14	10.92	16.12M
May 29, 2025	11.12	11.14	11.14	11.22	11.1	2.05M
May 28, 2025	10.94	11.06	11.06	11.12	10.94	1.37M
May 27, 2025	11.04	11.06	11.06	11.08	10.86	3.82M
May 26, 2025	11.02	10.92	10.92	11.06	10.84	4.47M

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