UK markets open in 2 hours 52 minutes

China State Construction International Holdings Limited (3311.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
11.000+0.100 (+0.92%)
As of 11:51AM HKT. Market open.
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jul 202410.90011.06010.90011.00011.000900,500
03 Jul 202410.72011.08010.72010.90010.9004,040,326
02 Jul 202410.64010.88010.64010.78010.7805,759,476
28 Jun 202410.30010.76010.30010.66010.6605,906,306
27 Jun 202410.60010.60010.24010.34010.3404,613,115
26 Jun 202410.62010.64010.40010.62010.6206,186,084
25 Jun 202410.66010.78010.66010.74010.7405,031,651
24 Jun 202410.64010.74010.52010.70010.7004,870,918
21 Jun 202410.70010.84010.64010.64010.64010,049,445
20 Jun 202410.70010.82010.62010.74010.7404,529,138
19 Jun 202410.02010.78010.02010.62010.6205,073,086
18 Jun 202410.14010.46010.04010.40010.4005,181,793
17 Jun 202410.16010.1609.92010.02010.0204,571,280
17 Jun 20240.285 Dividend
14 Jun 202410.54010.62010.36010.44010.1557,080,807
13 Jun 202410.54010.70010.46010.56010.2724,361,911
12 Jun 202410.60010.60010.42010.52010.2334,112,635
11 Jun 202410.88010.88010.44010.46010.17410,507,488
07 Jun 202410.98010.98010.72010.84010.5444,942,416
06 Jun 202410.76011.00010.76010.82010.5253,608,070
05 Jun 202410.90011.18010.76010.82010.5257,701,465
04 Jun 202410.74010.88010.64010.86010.5646,693,492
03 Jun 202410.36010.78010.28010.66010.3699,003,354
31 May 202410.14010.50010.14010.36010.07710,567,101
30 May 202410.04010.38010.04010.2009.9227,381,581
29 May 20249.85010.1809.85010.0409.7666,503,340
28 May 20249.82010.1009.8209.9009.6302,597,509
27 May 20249.80010.0009.7609.9009.6301,885,621
24 May 20249.81010.0409.6209.8109.5425,701,446
23 May 202410.40010.4009.8509.9409.6695,895,382
22 May 202410.20010.52010.20010.48010.1945,353,434
21 May 202410.22010.30010.04010.2609.9805,373,861
20 May 202410.46010.62010.08010.2409.9604,538,539
17 May 202410.12010.48010.04010.46010.1747,314,264
16 May 20249.58010.2009.58010.1209.84412,762,750
14 May 20249.5709.6909.5309.5909.3283,332,143
13 May 20249.2109.6609.1509.6009.3389,858,541
10 May 20248.7809.2308.7809.2208.96812,333,867
09 May 20248.6008.8308.5908.8008.5602,719,919
08 May 20248.6208.7408.5708.6008.3652,929,513
07 May 20248.5608.7908.5608.6408.4041,640,199
06 May 20248.6308.7008.5308.7008.4623,785,377
03 May 20248.4908.7508.4808.5808.3462,356,306
02 May 20248.3108.4708.0608.3808.1517,926,256
30 Apr 20248.6508.6508.1808.2808.05411,947,799
29 Apr 20248.8708.8708.5608.6508.4147,087,637
26 Apr 20248.8108.8408.6808.8108.5696,166,643
25 Apr 20248.6008.8008.6008.7908.5502,481,437
24 Apr 20248.4608.6608.4408.6508.4143,444,533
23 Apr 20248.5608.6808.4608.4608.2292,374,773
22 Apr 20248.7808.8308.5508.5608.3262,309,635
19 Apr 20248.6608.7408.5808.6708.4333,566,000
18 Apr 20248.8808.8808.6608.7108.4722,368,360
17 Apr 20248.6408.8408.6208.7808.5402,030,000
16 Apr 20248.8208.8508.6308.6508.4141,845,047
15 Apr 20248.6008.8908.6008.8208.5791,894,237
12 Apr 20248.7108.8508.6608.7108.4722,640,457
11 Apr 20248.5908.7108.3608.7108.4723,838,000
10 Apr 20248.7808.7808.5808.6008.3654,293,552
09 Apr 20248.7608.7608.5208.6408.4044,717,569
08 Apr 20248.7008.8708.6808.7608.5212,950,000
05 Apr 20248.7508.7808.5508.7108.4721,802,694
03 Apr 20248.9208.9308.6908.8708.6282,298,000
02 Apr 20248.7508.8008.6308.8008.5606,650,863
28 Mar 20248.5508.5508.3608.5408.3076,728,864
27 Mar 20248.7408.7408.4808.5408.3074,209,637
26 Mar 20248.8008.8408.6508.7208.4823,307,396
25 Mar 20249.0009.1808.8008.8608.6183,084,755
22 Mar 20248.8509.1908.7809.1008.8527,297,937
21 Mar 20248.7808.8308.7108.8008.5601,038,359
20 Mar 20248.7008.8208.6108.7108.4721,481,524
19 Mar 20248.9508.9808.6508.6808.4432,770,350
18 Mar 20248.8008.9308.7408.9308.6862,821,321
15 Mar 20248.6908.8408.6408.7908.5506,620,801
14 Mar 20248.8508.9408.7408.8508.6082,120,190
13 Mar 20248.9208.9208.7508.8208.5792,944,610
12 Mar 20248.8308.9108.7008.9008.6572,816,477
11 Mar 20248.6408.8808.6408.7708.5312,888,615
08 Mar 20248.6408.8008.5608.7808.5402,926,000
07 Mar 20248.6408.7008.5108.5908.3563,300,870
06 Mar 20248.5108.6808.5108.6008.3652,809,604
05 Mar 20248.6608.7408.5908.5908.3561,420,347
04 Mar 20248.7308.7608.6008.6608.4241,977,046
01 Mar 20248.7508.7808.6608.7308.4923,421,310
29 Feb 20248.9909.0808.6608.7308.4927,218,997
28 Feb 20248.9609.1808.9308.9608.7153,214,249
27 Feb 20249.1809.1808.8708.9808.7352,701,724
26 Feb 20249.1009.1409.0109.0808.8322,809,983
23 Feb 20249.0009.1008.8609.0808.8322,327,204
22 Feb 20248.9009.1808.8609.0708.8225,252,124
21 Feb 20248.7608.9408.6808.8608.6184,047,593
20 Feb 20248.7008.7308.6008.7308.4922,161,198
19 Feb 20248.6308.6808.4508.6808.4431,180,000
16 Feb 20248.3008.7308.2608.6208.3852,504,021
15 Feb 20248.2308.4108.1608.2608.0352,844,289
14 Feb 20248.4208.4208.0908.2608.035978,816
09 Feb 20248.3308.5708.1408.5708.3361,439,244
08 Feb 20248.4608.4608.3108.3608.1321,389,464
07 Feb 20248.3808.4108.2008.3708.1423,296,066
06 Feb 20248.2208.4208.1708.3808.1512,861,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...