China State Construction International Holdings Limited (HKG:3311)
Hong Kong
· Delayed Price · Currency is HKD 9.74
+0.06 (0.62%)
At close: Dec 5, 2025
HKG:3311 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.76 | 9.78 | 9.68 | 9.74 | 9.74 | 0.62% | 4,516,195 |
| Dec 4, 2025 | 9.68 | 9.78 | 9.60 | 9.68 | 9.68 | - | 3,259,012 |
| Dec 3, 2025 | 9.79 | 9.79 | 9.64 | 9.68 | 9.68 | -1.22% | 4,412,140 |
| Dec 2, 2025 | 9.50 | 9.81 | 9.50 | 9.80 | 9.80 | 3.38% | 8,639,387 |
| Dec 1, 2025 | 9.30 | 9.50 | 9.30 | 9.48 | 9.48 | 2.05% | 3,402,358 |
| Nov 28, 2025 | 9.43 | 9.45 | 9.25 | 9.29 | 9.29 | -1.48% | 5,232,918 |
| Nov 27, 2025 | 9.60 | 9.60 | 9.41 | 9.43 | 9.43 | -0.42% | 3,458,997 |
| Nov 26, 2025 | 9.36 | 9.51 | 9.34 | 9.47 | 9.47 | 2.05% | 5,745,979 |
| Nov 25, 2025 | 9.43 | 9.43 | 9.23 | 9.28 | 9.28 | -0.22% | 9,114,396 |
| Nov 24, 2025 | 9.27 | 9.36 | 9.22 | 9.30 | 9.30 | 0.43% | 9,505,305 |
| Nov 21, 2025 | 9.41 | 9.41 | 9.25 | 9.26 | 9.26 | -1.91% | 6,652,454 |
| Nov 20, 2025 | 9.58 | 9.62 | 9.33 | 9.44 | 9.44 | -0.53% | 9,629,314 |
| Nov 19, 2025 | 9.46 | 9.54 | 9.38 | 9.49 | 9.49 | - | 9,220,558 |
| Nov 18, 2025 | 9.58 | 9.64 | 9.44 | 9.49 | 9.49 | -1.15% | 5,670,948 |
| Nov 17, 2025 | 9.63 | 9.65 | 9.52 | 9.60 | 9.60 | -0.10% | 6,028,000 |
| Nov 14, 2025 | 9.75 | 9.80 | 9.57 | 9.61 | 9.61 | -1.74% | 5,330,000 |
| Nov 13, 2025 | 9.65 | 9.80 | 9.65 | 9.78 | 9.78 | 1.35% | 4,388,100 |
| Nov 12, 2025 | 9.56 | 9.67 | 9.52 | 9.65 | 9.65 | 1.15% | 4,026,050 |
| Nov 11, 2025 | 9.48 | 9.58 | 9.47 | 9.54 | 9.54 | 0.63% | 8,255,088 |
| Nov 10, 2025 | 9.15 | 9.50 | 9.15 | 9.48 | 9.48 | 3.61% | 7,705,253 |
| Nov 7, 2025 | 9.07 | 9.17 | 9.06 | 9.15 | 9.15 | 0.99% | 5,019,031 |
| Nov 6, 2025 | 9.14 | 9.17 | 9.03 | 9.06 | 9.06 | -0.55% | 8,433,620 |
| Nov 5, 2025 | 9.14 | 9.18 | 8.92 | 9.11 | 9.11 | -0.44% | 5,304,602 |
| Nov 4, 2025 | 9.06 | 9.19 | 8.98 | 9.15 | 9.15 | 1.67% | 8,939,531 |
| Nov 3, 2025 | 8.93 | 9.02 | 8.76 | 9.00 | 9.00 | 1.81% | 7,745,176 |
| Oct 31, 2025 | 9.03 | 9.03 | 8.84 | 8.84 | 8.84 | -1.67% | 12,458,180 |
| Oct 30, 2025 | 9.25 | 9.28 | 8.93 | 8.99 | 8.99 | -2.81% | 16,819,700 |
| Oct 28, 2025 | 10.00 | 10.03 | 9.11 | 9.25 | 9.25 | -8.60% | 28,820,760 |
| Oct 27, 2025 | 10.14 | 10.17 | 9.98 | 10.12 | 10.12 | 0.10% | 2,370,660 |
| Oct 24, 2025 | 10.23 | 10.23 | 10.07 | 10.11 | 10.11 | -0.69% | 5,464,454 |
| Oct 23, 2025 | 10.15 | 10.25 | 10.03 | 10.18 | 10.18 | 0.30% | 3,423,256 |
| Oct 22, 2025 | 10.15 | 10.19 | 10.02 | 10.15 | 10.15 | 0.20% | 3,457,661 |
| Oct 21, 2025 | 10.18 | 10.38 | 10.09 | 10.13 | 10.13 | 0.20% | 6,185,772 |
| Oct 20, 2025 | 10.02 | 10.13 | 9.81 | 10.11 | 10.11 | 0.90% | 3,713,433 |
| Oct 17, 2025 | 10.00 | 10.12 | 9.96 | 10.02 | 10.02 | -0.10% | 3,241,492 |
| Oct 16, 2025 | 10.00 | 10.19 | 9.97 | 10.03 | 10.03 | -0.50% | 5,766,000 |
| Oct 15, 2025 | 9.95 | 10.14 | 9.93 | 10.08 | 10.08 | 1.41% | 8,679,804 |
| Oct 14, 2025 | 9.93 | 10.06 | 9.85 | 9.94 | 9.94 | 0.10% | 7,990,400 |
| Oct 13, 2025 | 9.72 | 9.94 | 9.62 | 9.93 | 9.93 | 0.10% | 8,118,640 |
| Oct 10, 2025 | 9.86 | 9.94 | 9.75 | 9.92 | 9.92 | 1.33% | 9,445,378 |
| Oct 9, 2025 | 9.70 | 9.95 | 9.70 | 9.79 | 9.79 | 0.93% | 6,281,995 |
| Oct 8, 2025 | 9.77 | 9.86 | 9.68 | 9.70 | 9.70 | -1.02% | 3,989,025 |
| Oct 6, 2025 | 9.80 | 9.86 | 9.76 | 9.80 | 9.80 | - | 1,194,000 |
| Oct 3, 2025 | 9.83 | 9.83 | 9.75 | 9.80 | 9.80 | -0.10% | 3,530,399 |
| Oct 2, 2025 | 9.91 | 9.91 | 9.81 | 9.81 | 9.81 | -1.01% | 2,314,110 |
| Sep 30, 2025 | 9.85 | 9.92 | 9.80 | 9.91 | 9.91 | 0.41% | 4,033,404 |
| Sep 29, 2025 | 9.91 | 9.95 | 9.78 | 9.87 | 9.87 | -0.40% | 2,464,342 |
| Sep 26, 2025 | 9.78 | 9.98 | 9.78 | 9.91 | 9.91 | 1.54% | 6,732,456 |
| Sep 25, 2025 | 9.77 | 9.85 | 9.72 | 9.76 | 9.76 | -0.10% | 6,865,203 |
| Sep 24, 2025 | 9.90 | 9.93 | 9.71 | 9.77 | 9.77 | -0.51% | 7,793,037 |