HKSE - Delayed Quote HKD

China State Construction International Holdings Limited (3311.HK)

Compare
11.800
-0.080
(-0.67%)
At close: January 10 at 4:08:01 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 11.880 11.980 11.740 11.800 11.800 2,884,912
Jan 9, 2025 11.580 11.940 11.580 11.880 11.880 2,994,833
Jan 8, 2025 11.560 11.780 11.560 11.720 11.720 2,024,820
Jan 7, 2025 11.660 11.800 11.520 11.780 11.780 2,356,441
Jan 6, 2025 11.780 11.920 11.680 11.800 11.800 2,435,937
Jan 3, 2025 11.800 12.020 11.700 11.860 11.860 1,632,664
Jan 2, 2025 12.100 12.220 11.860 11.960 11.960 1,842,000
Dec 31, 2024 12.080 12.080 12.080 12.080 12.080 -
Dec 30, 2024 12.440 12.440 12.120 12.280 12.280 2,755,612
Dec 27, 2024 11.900 12.500 11.840 12.440 12.440 6,851,568
Dec 24, 2024 11.920 11.920 11.920 11.920 11.920 -
Dec 23, 2024 11.800 12.060 11.800 11.940 11.940 3,127,837
Dec 20, 2024 11.760 11.980 11.760 11.900 11.900 4,480,016
Dec 19, 2024 11.900 12.000 11.700 11.940 11.940 3,056,118
Dec 18, 2024 11.700 11.940 11.660 11.900 11.900 3,206,000
Dec 17, 2024 11.800 12.000 11.680 11.720 11.720 3,436,888
Dec 16, 2024 11.900 12.080 11.800 11.940 11.940 4,102,000
Dec 13, 2024 11.820 12.080 11.740 11.980 11.980 4,747,904
Dec 12, 2024 12.100 12.120 11.880 11.980 11.980 3,151,522
Dec 11, 2024 12.100 12.160 11.900 12.040 12.040 2,285,167
Dec 10, 2024 12.000 12.380 11.860 12.060 12.060 3,439,607
Dec 9, 2024 11.560 12.080 11.560 12.060 12.060 5,176,256
Dec 6, 2024 11.360 11.820 11.220 11.680 11.680 4,394,261
Dec 5, 2024 11.100 11.560 10.960 11.400 11.400 4,807,271
Dec 4, 2024 11.080 11.240 11.000 11.180 11.180 3,175,242
Dec 3, 2024 10.900 11.200 10.860 11.120 11.120 3,239,871
Dec 2, 2024 10.880 10.980 10.740 10.940 10.940 3,163,983
Nov 29, 2024 10.780 10.940 10.700 10.840 10.840 3,456,179
Nov 28, 2024 11.140 11.180 10.840 10.860 10.860 3,491,291
Nov 27, 2024 11.100 11.260 11.020 11.180 11.180 925,636
Nov 26, 2024 11.100 11.340 11.100 11.120 11.120 1,654,905
Nov 25, 2024 11.240 11.340 11.160 11.240 11.240 5,160,040
Nov 22, 2024 11.420 11.560 11.220 11.340 11.340 1,805,600
Nov 21, 2024 11.420 11.700 11.420 11.500 11.500 1,553,960
Nov 20, 2024 11.420 11.740 11.420 11.500 11.500 3,158,753
Nov 19, 2024 11.040 11.640 11.040 11.480 11.480 3,964,708
Nov 18, 2024 10.880 11.360 10.880 11.240 11.240 2,179,089
Nov 15, 2024 10.860 11.160 10.860 11.040 11.040 2,913,014
Nov 14, 2024 10.900 11.120 10.800 10.920 10.920 2,038,250
Nov 13, 2024 11.120 11.300 10.920 11.100 11.100 3,028,000
Nov 12, 2024 11.700 11.920 11.060 11.240 11.240 4,398,240
Nov 11, 2024 11.120 11.740 11.120 11.700 11.700 3,178,304
Nov 8, 2024 12.080 12.080 11.320 11.400 11.400 4,174,000
Nov 7, 2024 11.540 12.080 11.480 11.860 11.860 4,629,217
Nov 6, 2024 11.680 11.680 11.340 11.520 11.520 3,471,931
Nov 5, 2024 11.520 11.740 11.400 11.680 11.680 2,234,705
Nov 4, 2024 11.660 11.660 11.380 11.480 11.480 1,913,768
Nov 1, 2024 11.500 11.680 11.420 11.600 11.600 1,746,250
Oct 31, 2024 11.580 11.580 11.400 11.420 11.420 2,869,871
Oct 30, 2024 11.520 11.660 11.240 11.440 11.440 3,400,856
Oct 29, 2024 11.740 11.740 11.300 11.480 11.480 5,719,371
Oct 28, 2024 11.800 11.820 11.540 11.700 11.700 5,015,498
Oct 25, 2024 12.060 12.060 11.520 11.860 11.860 6,551,778
Oct 24, 2024 12.380 12.380 12.120 12.160 12.160 1,440,224
Oct 23, 2024 12.480 12.700 12.280 12.360 12.360 3,480,015
Oct 22, 2024 12.300 12.600 12.240 12.520 12.520 2,158,236
Oct 21, 2024 12.520 12.600 12.360 12.400 12.400 2,235,996
Oct 18, 2024 12.300 12.600 12.220 12.460 12.460 3,036,997
Oct 17, 2024 12.400 12.400 12.040 12.220 12.220 3,652,223
Oct 16, 2024 12.440 12.620 12.100 12.280 12.280 4,786,304
Oct 15, 2024 12.840 12.980 12.280 12.340 12.340 4,005,388
Oct 14, 2024 12.600 12.940 12.360 12.840 12.840 7,116,702
Oct 10, 2024 11.880 12.920 11.780 12.600 12.600 14,274,297
Oct 9, 2024 11.980 12.160 11.500 11.860 11.860 6,995,186
Oct 8, 2024 12.320 12.360 11.460 11.940 11.940 10,176,008
Oct 7, 2024 12.240 12.580 11.960 12.360 12.360 4,564,397
Oct 4, 2024 11.080 12.260 11.080 12.240 12.240 10,263,583
Oct 3, 2024 11.640 11.720 11.000 11.220 11.220 17,314,527
Oct 2, 2024 12.060 12.180 11.340 11.500 11.500 19,398,486
Sep 30, 2024 12.120 12.460 12.000 12.100 12.100 12,835,039
Sep 27, 2024 11.940 12.280 11.860 12.120 12.120 8,029,844
Sep 26, 2024 11.700 11.960 11.700 11.940 11.940 6,953,393
Sep 25, 2024 11.600 11.740 11.500 11.660 11.660 5,953,574
Sep 24, 2024 11.200 11.540 11.180 11.480 11.480 4,076,138
Sep 23, 2024 10.960 11.280 10.840 11.200 11.200 4,121,008
Sep 20, 2024 10.900 10.960 10.820 10.960 10.960 5,304,581
Sep 19, 2024 10.400 10.920 10.380 10.920 10.920 4,851,426
Sep 17, 2024 10.500 10.500 10.300 10.320 10.320 1,472,624
Sep 16, 2024 0.330 Dividend
Sep 16, 2024 10.540 10.540 10.340 10.400 10.400 1,490,000
Sep 13, 2024 10.740 11.000 10.720 10.900 10.570 4,511,784
Sep 12, 2024 10.520 10.760 10.520 10.720 10.395 3,293,710
Sep 11, 2024 10.580 10.660 10.460 10.580 10.260 3,184,447
Sep 10, 2024 10.540 10.680 10.480 10.640 10.318 2,247,075
Sep 9, 2024 10.680 10.740 10.420 10.620 10.298 5,181,348
Sep 5, 2024 10.740 10.940 10.720 10.840 10.512 4,188,070
Sep 4, 2024 10.620 10.820 10.580 10.780 10.454 3,349,834
Sep 3, 2024 10.800 10.820 10.540 10.740 10.415 3,909,379
Sep 2, 2024 11.100 11.100 10.620 10.700 10.376 3,472,529
Aug 30, 2024 11.080 11.300 11.080 11.120 10.783 5,570,722
Aug 29, 2024 11.380 11.380 11.000 11.080 10.745 7,060,972
Aug 28, 2024 11.400 11.400 11.220 11.320 10.977 4,178,434
Aug 27, 2024 11.180 11.400 11.080 11.400 11.055 5,537,049
Aug 26, 2024 11.240 11.300 11.040 11.200 10.861 4,750,000
Aug 23, 2024 11.020 11.400 11.020 11.340 10.997 5,200,000
Aug 22, 2024 11.320 11.320 10.880 11.200 10.861 17,213,153
Aug 21, 2024 11.360 11.360 11.160 11.320 10.977 6,815,076
Aug 20, 2024 11.200 11.440 11.060 11.420 11.074 6,640,000
Aug 19, 2024 11.160 11.380 11.160 11.320 10.977 2,268,258
Aug 16, 2024 11.160 11.240 11.020 11.140 10.803 4,280,000
Aug 15, 2024 11.120 11.200 11.020 11.140 10.803 2,576,794
Aug 14, 2024 11.300 11.300 11.120 11.180 10.842 3,210,988
Aug 13, 2024 11.300 11.360 11.200 11.300 10.958 3,544,794
Aug 12, 2024 11.120 11.460 11.080 11.340 10.997 7,495,635
Aug 9, 2024 11.000 11.140 11.000 11.120 10.783 4,240,578
Aug 8, 2024 11.140 11.140 11.000 11.040 10.706 3,821,226
Aug 7, 2024 10.800 11.140 10.760 11.140 10.803 5,943,287
Aug 6, 2024 10.500 10.780 10.500 10.740 10.415 4,052,219
Aug 5, 2024 10.820 10.820 10.480 10.620 10.298 7,309,600
Aug 2, 2024 11.000 11.000 10.640 10.820 10.492 5,680,171
Aug 1, 2024 10.940 11.060 10.880 11.000 10.667 3,531,181
Jul 31, 2024 10.880 11.040 10.780 10.920 10.589 6,225,002
Jul 30, 2024 10.780 10.920 10.600 10.800 10.473 7,156,876
Jul 29, 2024 10.720 10.840 10.660 10.760 10.434 2,906,158
Jul 26, 2024 10.700 10.740 10.540 10.700 10.376 3,662,362
Jul 25, 2024 11.000 11.040 10.480 10.560 10.240 8,610,431
Jul 24, 2024 11.020 11.120 10.940 11.060 10.725 4,214,880
Jul 23, 2024 11.060 11.180 10.980 11.020 10.686 3,181,115
Jul 22, 2024 10.900 11.180 10.820 11.100 10.764 3,116,353
Jul 19, 2024 11.040 11.040 10.780 10.900 10.570 4,425,251
Jul 18, 2024 10.900 11.120 10.740 11.040 10.706 6,247,678
Jul 17, 2024 10.700 11.000 10.700 10.880 10.551 6,878,159
Jul 16, 2024 10.800 10.940 10.760 10.880 10.551 2,604,729
Jul 15, 2024 11.000 11.000 10.700 10.900 10.570 3,305,334
Jul 12, 2024 10.740 10.960 10.700 10.960 10.628 2,118,000
Jul 11, 2024 10.800 10.940 10.660 10.880 10.551 2,426,289
Jul 10, 2024 11.080 11.080 10.660 10.720 10.395 4,114,224
Jul 9, 2024 11.000 11.040 10.860 11.020 10.686 2,757,012
Jul 8, 2024 11.060 11.060 10.740 10.960 10.628 3,282,104
Jul 5, 2024 11.020 11.080 10.940 11.020 10.686 5,487,932
Jul 4, 2024 10.900 11.060 10.900 11.020 10.686 3,195,070
Jul 3, 2024 10.720 11.080 10.720 10.900 10.570 4,040,326
Jul 2, 2024 10.640 10.880 10.640 10.780 10.454 5,759,476
Jun 28, 2024 10.300 10.760 10.300 10.660 10.337 5,906,306
Jun 27, 2024 10.600 10.600 10.240 10.340 10.027 4,613,115
Jun 26, 2024 10.620 10.640 10.400 10.620 10.298 6,186,084
Jun 25, 2024 10.660 10.780 10.660 10.740 10.415 5,031,651
Jun 24, 2024 10.640 10.740 10.520 10.700 10.376 4,870,918
Jun 21, 2024 10.700 10.840 10.640 10.640 10.318 10,049,445
Jun 20, 2024 10.700 10.820 10.620 10.740 10.415 4,529,138
Jun 19, 2024 10.020 10.780 10.020 10.620 10.298 5,073,086
Jun 18, 2024 10.140 10.460 10.040 10.400 10.085 5,181,793
Jun 17, 2024 0.285 Dividend
Jun 17, 2024 10.160 10.160 9.920 10.020 9.717 4,571,280
Jun 14, 2024 10.540 10.620 10.360 10.440 9.848 7,080,807
Jun 13, 2024 10.540 10.700 10.460 10.560 9.961 4,361,911
Jun 12, 2024 10.600 10.600 10.420 10.520 9.923 4,112,635
Jun 11, 2024 10.880 10.880 10.440 10.460 9.866 10,507,488
Jun 7, 2024 10.980 10.980 10.720 10.840 10.225 4,942,416
Jun 6, 2024 10.760 11.000 10.760 10.820 10.206 3,608,070
Jun 5, 2024 10.900 11.180 10.760 10.820 10.206 7,701,465
Jun 4, 2024 10.740 10.880 10.640 10.860 10.244 6,693,492
Jun 3, 2024 10.360 10.780 10.280 10.660 10.055 9,003,354
May 31, 2024 10.140 10.500 10.140 10.360 9.772 10,567,101
May 30, 2024 10.040 10.380 10.040 10.200 9.621 7,381,581
May 29, 2024 9.850 10.180 9.850 10.040 9.470 6,503,340
May 28, 2024 9.820 10.100 9.820 9.900 9.338 2,597,509
May 27, 2024 9.800 10.000 9.760 9.900 9.338 1,885,621
May 24, 2024 9.810 10.040 9.620 9.810 9.253 5,701,446
May 23, 2024 10.400 10.400 9.850 9.940 9.376 5,895,382
May 22, 2024 10.200 10.520 10.200 10.480 9.885 5,353,434
May 21, 2024 10.220 10.300 10.040 10.260 9.678 5,373,861
May 20, 2024 10.460 10.620 10.080 10.240 9.659 4,538,539
May 17, 2024 10.120 10.480 10.040 10.460 9.866 7,314,264
May 16, 2024 9.580 10.200 9.580 10.120 9.546 12,762,750
May 14, 2024 9.570 9.690 9.530 9.590 9.046 3,332,143
May 13, 2024 9.210 9.660 9.150 9.600 9.055 9,858,541
May 10, 2024 8.780 9.230 8.780 9.220 8.697 12,333,867
May 9, 2024 8.600 8.830 8.590 8.800 8.301 2,719,919
May 8, 2024 8.620 8.740 8.570 8.600 8.112 2,929,513
May 7, 2024 8.560 8.790 8.560 8.640 8.150 1,640,199
May 6, 2024 8.630 8.700 8.530 8.700 8.206 3,785,377
May 3, 2024 8.490 8.750 8.480 8.580 8.093 2,356,306
May 2, 2024 8.310 8.470 8.060 8.380 7.904 7,926,256
Apr 30, 2024 8.650 8.650 8.180 8.280 7.810 11,947,799
Apr 29, 2024 8.870 8.870 8.560 8.650 8.159 7,087,637
Apr 26, 2024 8.810 8.840 8.680 8.810 8.310 6,166,643
Apr 25, 2024 8.600 8.800 8.600 8.790 8.291 2,481,437
Apr 24, 2024 8.460 8.660 8.440 8.650 8.159 3,444,533
Apr 23, 2024 8.560 8.680 8.460 8.460 7.980 2,374,773
Apr 22, 2024 8.780 8.830 8.550 8.560 8.074 2,309,635
Apr 19, 2024 8.660 8.740 8.580 8.670 8.178 3,566,000
Apr 18, 2024 8.880 8.880 8.660 8.710 8.216 2,368,360
Apr 17, 2024 8.640 8.840 8.620 8.780 8.282 2,030,000
Apr 16, 2024 8.820 8.850 8.630 8.650 8.159 1,845,047
Apr 15, 2024 8.600 8.890 8.600 8.820 8.319 1,894,237
Apr 12, 2024 8.710 8.850 8.660 8.710 8.216 2,640,457
Apr 11, 2024 8.590 8.710 8.360 8.710 8.216 3,838,000
Apr 10, 2024 8.780 8.780 8.580 8.600 8.112 4,293,552
Apr 9, 2024 8.760 8.760 8.520 8.640 8.150 4,717,569
Apr 8, 2024 8.700 8.870 8.680 8.760 8.263 2,950,000
Apr 5, 2024 8.750 8.780 8.550 8.710 8.216 1,802,694
Apr 3, 2024 8.920 8.930 8.690 8.870 8.367 2,298,000
Apr 2, 2024 8.750 8.800 8.630 8.800 8.301 6,650,863
Mar 28, 2024 8.550 8.550 8.360 8.540 8.055 6,728,864
Mar 27, 2024 8.740 8.740 8.480 8.540 8.055 4,209,637
Mar 26, 2024 8.800 8.840 8.650 8.720 8.225 3,307,396
Mar 25, 2024 9.000 9.180 8.800 8.860 8.357 3,084,755
Mar 22, 2024 8.850 9.190 8.780 9.100 8.584 7,297,937
Mar 21, 2024 8.780 8.830 8.710 8.800 8.301 1,038,359
Mar 20, 2024 8.700 8.820 8.610 8.710 8.216 1,481,524
Mar 19, 2024 8.950 8.980 8.650 8.680 8.187 2,770,350
Mar 18, 2024 8.800 8.930 8.740 8.930 8.423 2,821,321
Mar 15, 2024 8.690 8.840 8.640 8.790 8.291 6,620,801
Mar 14, 2024 8.850 8.940 8.740 8.850 8.348 2,120,190
Mar 13, 2024 8.920 8.920 8.750 8.820 8.319 2,944,610
Mar 12, 2024 8.830 8.910 8.700 8.900 8.395 2,816,477
Mar 11, 2024 8.640 8.880 8.640 8.770 8.272 2,888,615
Mar 8, 2024 8.640 8.800 8.560 8.780 8.282 2,926,000
Mar 7, 2024 8.640 8.700 8.510 8.590 8.103 3,300,870
Mar 6, 2024 8.510 8.680 8.510 8.600 8.112 2,809,604
Mar 5, 2024 8.660 8.740 8.590 8.590 8.103 1,420,347
Mar 4, 2024 8.730 8.760 8.600 8.660 8.169 1,977,046
Mar 1, 2024 8.750 8.780 8.660 8.730 8.235 3,421,310
Feb 29, 2024 8.990 9.080 8.660 8.730 8.235 7,218,997
Feb 28, 2024 8.960 9.180 8.930 8.960 8.452 3,214,249
Feb 27, 2024 9.180 9.180 8.870 8.980 8.470 2,701,724
Feb 26, 2024 9.100 9.140 9.010 9.080 8.565 2,809,983
Feb 23, 2024 9.000 9.100 8.860 9.080 8.565 2,327,204
Feb 22, 2024 8.900 9.180 8.860 9.070 8.555 5,252,124
Feb 21, 2024 8.760 8.940 8.680 8.860 8.357 4,047,593
Feb 20, 2024 8.700 8.730 8.600 8.730 8.235 2,161,198
Feb 19, 2024 8.630 8.680 8.450 8.680 8.187 1,180,000
Feb 16, 2024 8.300 8.730 8.260 8.620 8.131 2,504,021
Feb 15, 2024 8.230 8.410 8.160 8.260 7.791 2,844,289
Feb 14, 2024 8.420 8.420 8.090 8.260 7.791 978,816
Feb 9, 2024 8.330 8.570 8.140 8.570 8.084 1,439,244
Feb 8, 2024 8.460 8.460 8.310 8.360 7.886 1,389,464
Feb 7, 2024 8.380 8.410 8.200 8.370 7.895 3,296,066
Feb 6, 2024 8.220 8.420 8.170 8.380 7.904 2,861,000
Feb 5, 2024 8.220 8.270 7.880 8.210 7.744 3,061,896
Feb 2, 2024 8.240 8.250 7.940 8.030 7.574 2,609,167
Feb 1, 2024 8.450 8.450 8.050 8.170 7.706 2,334,361
Jan 31, 2024 8.420 8.540 8.180 8.250 7.782 3,957,473
Jan 30, 2024 8.360 8.560 8.320 8.380 7.904 2,836,713
Jan 29, 2024 8.660 8.860 8.510 8.570 8.084 4,045,424
Jan 26, 2024 8.680 8.900 8.670 8.730 8.235 5,085,594
Jan 25, 2024 8.000 8.650 7.940 8.600 8.112 5,887,132
Jan 24, 2024 7.970 8.160 7.880 8.120 7.659 3,726,411
Jan 23, 2024 7.790 8.030 7.520 7.920 7.471 5,412,752
Jan 22, 2024 8.020 8.190 7.750 7.750 7.310 4,861,532
Jan 19, 2024 8.200 8.240 8.060 8.130 7.669 3,113,432
Jan 18, 2024 8.420 8.420 8.050 8.230 7.763 3,008,874
Jan 17, 2024 8.400 8.440 8.150 8.220 7.754 3,247,624
Jan 16, 2024 8.660 8.720 8.440 8.460 7.980 2,372,000
Jan 15, 2024 8.770 8.780 8.620 8.690 8.197 2,740,000
Jan 12, 2024 8.680 8.790 8.670 8.750 8.253 2,509,304
Jan 11, 2024 8.980 8.980 8.690 8.720 8.225 2,333,777
Jan 10, 2024 9.150 9.150 8.840 8.890 8.386 3,192,000

Related Tickers

601390.SS China Railway Group Limited
5.81
-1.69%
 
601668.SS China State Construction Engineering Corporation Limited
5.50
-1.79%
 
0830.HK CSC DEVELOPMENT
1.860
+3.33%
 
1186.HK CHINA RAIL CONS
5.320
-2.03%
 
0659.HK CTF Services Limited
7.700
-2.28%
 
0390.HK CHINA RAILWAY
3.640
-1.09%
 
1800.HK CHINA COMM CONS
5.110
-2.29%
 
5398.KL Gamuda Berhad
5.0000
+0.20%
 
LT.NS Larsen & Toubro Limited
3,536.15
+0.23%
 
STN.TO Stantec Inc.
109.97
-0.98%