Unlock stock picks and a broker-level newsfeed that powers Wall Street.

HKSE - Delayed Quote HKD

China State Construction International Holdings Limited (3311.HK)

11.480
0.000
(0.00%)
As of 9:30:01 AM GMT+8. Market Open.
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
May 6, 202511.48011.48011.48011.48011.4801,732,000
May 2, 202511.44011.50011.32011.48011.4804,735,155
Apr 30, 202511.14011.42011.14011.42011.4204,672,991
Apr 29, 202511.32011.38011.16011.26011.2603,724,814
Apr 28, 202510.68011.60010.68011.36011.3609,892,400
Apr 25, 202510.66010.84010.62010.68010.6805,119,196
Apr 24, 202510.70010.88010.62010.70010.7004,670,992
Apr 23, 202510.80011.00010.66010.70010.7007,762,576
Apr 22, 202510.66010.84010.60010.78010.7803,660,167
Apr 17, 202510.60010.78010.56010.74010.7403,893,114
Apr 16, 202510.62010.90010.56010.72010.7203,993,688
Apr 15, 202511.14011.06010.72010.76010.7602,818,828
Apr 14, 202510.96011.08010.82011.00011.0003,181,609
Apr 11, 202510.98011.08010.76010.96010.9605,262,954
Apr 10, 202511.08011.34010.80010.82010.82011,155,510
Apr 9, 202510.56011.12010.40011.06011.06013,263,245
Apr 8, 202510.44010.70010.40010.62010.62015,142,272
Apr 7, 202510.00010.3409.91010.26010.26017,772,609
Apr 3, 202510.02010.88010.02010.66010.66013,885,617
Apr 2, 202510.20010.28010.02010.22010.2205,934,709
Apr 1, 202510.18010.24010.04010.10010.1006,001,585
Mar 31, 202510.38010.4809.98010.06010.0606,221,880
Mar 28, 202510.30010.44010.22010.38010.3807,150,770
Mar 27, 202510.12010.30010.04010.20010.2009,303,404
Mar 26, 202510.36010.40010.04010.30010.30015,347,250
Mar 25, 202510.88011.02010.34010.34010.34012,478,963
Mar 24, 202511.68011.82010.60010.82010.82020,069,690
Mar 21, 202512.66012.68011.68011.68011.68017,414,690
Mar 20, 202513.00013.08012.60012.74012.7403,692,000
Mar 19, 202512.98013.04012.86013.04013.0402,588,600
Mar 18, 202512.78013.10012.78012.98012.9804,639,342
Mar 17, 202512.50012.94012.40012.68012.6805,772,400
Mar 14, 202512.88013.10012.46012.50012.5006,080,792
Mar 13, 202512.98013.18012.76013.10013.1006,850,774
Mar 12, 202512.14012.90012.24012.82012.82014,933,243
Mar 11, 202511.68012.20011.66012.20012.2004,144,950
Mar 10, 202512.20012.30011.80011.90011.9002,486,469
Mar 7, 202512.00012.28012.00012.18012.1803,899,679
Mar 6, 202511.78012.12011.72012.08012.0804,245,176
Mar 5, 202511.42011.86011.42011.78011.7807,925,721
Mar 4, 202511.60011.88011.46011.54011.5405,128,953
Mar 3, 202511.88011.96011.62011.72011.7204,499,219
Feb 28, 202511.94011.98011.70011.88011.8805,299,616
Feb 27, 202512.08012.24011.80011.94011.9404,175,758
Feb 26, 202512.12012.28011.96012.24012.2404,252,914
Feb 25, 202512.24012.28012.04012.12012.1204,975,464
Feb 24, 202512.28012.38012.10012.24012.2404,962,601
Feb 21, 202512.04012.36012.02012.28012.2804,692,458
Feb 20, 202511.94012.12011.86012.00012.0003,627,406
Feb 19, 202511.98012.30011.98012.18012.1803,935,018
Feb 18, 202511.48012.08011.36011.98011.9805,356,975
Feb 17, 202511.60011.60011.30011.48011.4805,230,879
Feb 14, 202511.68011.68011.32011.54011.5405,860,862
Feb 13, 202511.60011.86011.58011.68011.6803,059,764
Feb 12, 202511.78011.80011.50011.78011.7804,524,595
Feb 11, 202511.70011.76011.58011.68011.6802,799,210
Feb 10, 202511.54011.74011.50011.70011.7003,156,165
Feb 7, 202511.86011.86011.54011.68011.6802,380,642
Feb 6, 202511.28011.74011.28011.70011.7002,767,946
Feb 5, 202511.30011.56011.22011.44011.4402,915,913
Feb 4, 202511.42011.62011.32011.44011.4402,973,713
Feb 3, 202511.36011.52011.18011.48011.4801,742,579
Jan 28, 202511.38011.38011.38011.38011.380-
Jan 27, 202511.30011.62011.30011.54011.5402,378,319
Jan 24, 202511.54011.68011.26011.40011.4004,255,000
Jan 23, 202511.64011.76011.54011.60011.6002,945,582
Jan 22, 202511.84011.84011.40011.52011.5205,011,233
Jan 21, 202512.06012.30011.74011.80011.8003,166,220
Jan 20, 202512.28012.30012.02012.24012.2404,158,444
Jan 17, 202512.10012.16012.02012.16012.1602,398,535
Jan 16, 202511.92012.18011.92012.06012.0602,469,224
Jan 15, 202512.20012.20012.02012.08012.0802,063,209
Jan 14, 202511.80012.12011.72012.04012.0403,418,735
Jan 13, 202511.76011.86011.54011.76011.7604,145,919
Jan 10, 202511.88011.98011.74011.80011.8002,884,912
Jan 9, 202511.58011.94011.58011.88011.8802,994,833
Jan 8, 202511.56011.78011.56011.72011.7202,024,820
Jan 7, 202511.66011.80011.52011.78011.7802,356,441
Jan 6, 202511.78011.92011.68011.80011.8002,435,937
Jan 3, 202511.80012.02011.70011.86011.8601,632,664
Jan 2, 202512.10012.22011.86011.96011.9601,842,000
Dec 31, 202412.08012.08012.08012.08012.080-
Dec 30, 202412.44012.44012.12012.28012.2802,755,612
Dec 27, 202411.90012.50011.84012.44012.4406,851,568
Dec 24, 202411.92011.92011.92011.92011.920-
Dec 23, 202411.80012.06011.80011.94011.9403,127,837
Dec 20, 202411.76011.98011.76011.90011.9004,480,016
Dec 19, 202411.90012.00011.70011.94011.9403,056,118
Dec 18, 202411.70011.94011.66011.90011.9003,206,000
Dec 17, 202411.80012.00011.68011.72011.7203,436,888
Dec 16, 202411.90012.08011.80011.94011.9404,102,000
Dec 13, 202411.82012.08011.74011.98011.9804,747,904
Dec 12, 202412.10012.12011.88011.98011.9803,151,522
Dec 11, 202412.10012.16011.90012.04012.0402,285,167
Dec 10, 202412.00012.38011.86012.06012.0603,439,607
Dec 9, 202411.56012.08011.56012.06012.0605,176,256
Dec 6, 202411.36011.82011.22011.68011.6804,394,261
Dec 5, 202411.10011.56010.96011.40011.4004,807,271
Dec 4, 202411.08011.24011.00011.18011.1803,175,242
Dec 3, 202410.90011.20010.86011.12011.1203,239,871
Dec 2, 202410.88010.98010.74010.94010.9403,163,983
Nov 29, 202410.78010.94010.70010.84010.8403,456,179
Nov 28, 202411.14011.18010.84010.86010.8603,491,291
Nov 27, 202411.10011.26011.02011.18011.180925,636
Nov 26, 202411.10011.34011.10011.12011.1201,654,905
Nov 25, 202411.24011.34011.16011.24011.2405,160,040
Nov 22, 202411.42011.56011.22011.34011.3401,805,600
Nov 21, 202411.42011.70011.42011.50011.5001,553,960
Nov 20, 202411.42011.74011.42011.50011.5003,158,753
Nov 19, 202411.04011.64011.04011.48011.4803,964,708
Nov 18, 202410.88011.36010.88011.24011.2402,179,089
Nov 15, 202410.86011.16010.86011.04011.0402,913,014
Nov 14, 202410.90011.12010.80010.92010.9202,038,250
Nov 13, 202411.12011.30010.92011.10011.1003,028,000
Nov 12, 202411.70011.92011.06011.24011.2404,398,240
Nov 11, 202411.12011.74011.12011.70011.7003,178,304
Nov 8, 202412.08012.08011.32011.40011.4004,174,000
Nov 7, 202411.54012.08011.48011.86011.8604,629,217
Nov 6, 202411.68011.68011.34011.52011.5203,471,931
Nov 5, 202411.52011.74011.40011.68011.6802,234,705
Nov 4, 202411.66011.66011.38011.48011.4801,913,768
Nov 1, 202411.50011.68011.42011.60011.6001,746,250
Oct 31, 202411.58011.58011.40011.42011.4202,869,871
Oct 30, 202411.52011.66011.24011.44011.4403,400,856
Oct 29, 202411.74011.74011.30011.48011.4805,719,371
Oct 28, 202411.80011.82011.54011.70011.7005,015,498
Oct 25, 202412.06012.06011.52011.86011.8606,551,778
Oct 24, 202412.38012.38012.12012.16012.1601,440,224
Oct 23, 202412.48012.70012.28012.36012.3603,480,015
Oct 22, 202412.30012.60012.24012.52012.5202,158,236
Oct 21, 202412.52012.60012.36012.40012.4002,235,996
Oct 18, 202412.30012.60012.22012.46012.4603,036,997
Oct 17, 202412.40012.40012.04012.22012.2203,652,223
Oct 16, 202412.44012.62012.10012.28012.2804,786,304
Oct 15, 202412.84012.98012.28012.34012.3404,005,388
Oct 14, 202412.60012.94012.36012.84012.8407,116,702
Oct 10, 202411.88012.92011.78012.60012.60014,274,297
Oct 9, 202411.98012.16011.50011.86011.8606,995,186
Oct 8, 202412.32012.36011.46011.94011.94010,176,008
Oct 7, 202412.24012.58011.96012.36012.3604,564,397
Oct 4, 202411.08012.26011.08012.24012.24010,263,583
Oct 3, 202411.64011.72011.00011.22011.22017,314,527
Oct 2, 202412.06012.18011.34011.50011.50019,398,486
Sep 30, 202412.12012.46012.00012.10012.10012,835,039
Sep 27, 202411.94012.28011.86012.12012.1208,029,844
Sep 26, 202411.70011.96011.70011.94011.9406,953,393
Sep 25, 202411.60011.74011.50011.66011.6605,953,574
Sep 24, 202411.20011.54011.18011.48011.4804,076,138
Sep 23, 202410.96011.28010.84011.20011.2004,121,008
Sep 20, 202410.90010.96010.82010.96010.9605,304,581
Sep 19, 202410.40010.92010.38010.92010.9204,851,426
Sep 17, 202410.50010.50010.30010.32010.3201,472,624
Sep 16, 2024 0.33 Dividend
Sep 16, 202410.54010.54010.34010.40010.4001,490,000
Sep 13, 202410.74011.00010.72010.90010.5704,511,784
Sep 12, 202410.52010.76010.52010.72010.3953,293,710
Sep 11, 202410.58010.66010.46010.58010.2603,184,447
Sep 10, 202410.54010.68010.48010.64010.3182,247,075
Sep 9, 202410.68010.74010.42010.62010.2985,181,348
Sep 5, 202410.74010.94010.72010.84010.5124,188,070
Sep 4, 202410.62010.82010.58010.78010.4543,349,834
Sep 3, 202410.80010.82010.54010.74010.4153,909,379
Sep 2, 202411.10011.10010.62010.70010.3763,472,529
Aug 30, 202411.08011.30011.08011.12010.7835,570,722
Aug 29, 202411.38011.38011.00011.08010.7457,060,972
Aug 28, 202411.40011.40011.22011.32010.9774,178,434
Aug 27, 202411.18011.40011.08011.40011.0555,537,049
Aug 26, 202411.24011.30011.04011.20010.8614,750,000
Aug 23, 202411.02011.40011.02011.34010.9975,200,000
Aug 22, 202411.32011.32010.88011.20010.86117,213,153
Aug 21, 202411.36011.36011.16011.32010.9776,815,076
Aug 20, 202411.20011.44011.06011.42011.0746,640,000
Aug 19, 202411.16011.38011.16011.32010.9772,268,258
Aug 16, 202411.16011.24011.02011.14010.8034,280,000
Aug 15, 202411.12011.20011.02011.14010.8032,576,794
Aug 14, 202411.30011.30011.12011.18010.8423,210,988
Aug 13, 202411.30011.36011.20011.30010.9583,544,794
Aug 12, 202411.12011.46011.08011.34010.9977,495,635
Aug 9, 202411.00011.14011.00011.12010.7834,240,578
Aug 8, 202411.14011.14011.00011.04010.7063,821,226
Aug 7, 202410.80011.14010.76011.14010.8035,943,287
Aug 6, 202410.50010.78010.50010.74010.4154,052,219
Aug 5, 202410.82010.82010.48010.62010.2987,309,600
Aug 2, 202411.00011.00010.64010.82010.4925,680,171
Aug 1, 202410.94011.06010.88011.00010.6673,531,181
Jul 31, 202410.88011.04010.78010.92010.5896,225,002
Jul 30, 202410.78010.92010.60010.80010.4737,156,876
Jul 29, 202410.72010.84010.66010.76010.4342,906,158
Jul 26, 202410.70010.74010.54010.70010.3763,662,362
Jul 25, 202411.00011.04010.48010.56010.2408,610,431
Jul 24, 202411.02011.12010.94011.06010.7254,214,880
Jul 23, 202411.06011.18010.98011.02010.6863,181,115
Jul 22, 202410.90011.18010.82011.10010.7643,116,353
Jul 19, 202411.04011.04010.78010.90010.5704,425,251
Jul 18, 202410.90011.12010.74011.04010.7066,247,678
Jul 17, 202410.70011.00010.70010.88010.5516,878,159
Jul 16, 202410.80010.94010.76010.88010.5512,604,729
Jul 15, 202411.00011.00010.70010.90010.5703,305,334
Jul 12, 202410.74010.96010.70010.96010.6282,118,000
Jul 11, 202410.80010.94010.66010.88010.5512,426,289
Jul 10, 202411.08011.08010.66010.72010.3954,114,224
Jul 9, 202411.00011.04010.86011.02010.6862,757,012
Jul 8, 202411.06011.06010.74010.96010.6283,282,104
Jul 5, 202411.02011.08010.94011.02010.6865,487,932
Jul 4, 202410.90011.06010.90011.02010.6863,195,070
Jul 3, 202410.72011.08010.72010.90010.5704,040,326
Jul 2, 202410.64010.88010.64010.78010.4545,759,476
Jun 28, 202410.30010.76010.30010.66010.3375,906,306
Jun 27, 202410.60010.60010.24010.34010.0274,613,115
Jun 26, 202410.62010.64010.40010.62010.2986,186,084
Jun 25, 202410.66010.78010.66010.74010.4155,031,651
Jun 24, 202410.64010.74010.52010.70010.3764,870,918
Jun 21, 202410.70010.84010.64010.64010.31810,049,445
Jun 20, 202410.70010.82010.62010.74010.4154,529,138
Jun 19, 202410.02010.78010.02010.62010.2985,073,086
Jun 18, 202410.14010.46010.04010.40010.0855,181,793
Jun 17, 2024 0.285 Dividend
Jun 17, 202410.16010.1609.92010.0209.7174,571,280
Jun 14, 202410.54010.62010.36010.4409.8487,080,807
Jun 13, 202410.54010.70010.46010.5609.9614,361,911
Jun 12, 202410.60010.60010.42010.5209.9234,112,635
Jun 11, 202410.88010.88010.44010.4609.86610,507,488
Jun 7, 202410.98010.98010.72010.84010.2254,942,416
Jun 6, 202410.76011.00010.76010.82010.2063,608,070
Jun 5, 202410.90011.18010.76010.82010.2067,701,465
Jun 4, 202410.74010.88010.64010.86010.2446,693,492
Jun 3, 202410.36010.78010.28010.66010.0559,003,354
May 31, 202410.14010.50010.14010.3609.77210,567,101
May 30, 202410.04010.38010.04010.2009.6217,381,581
May 29, 20249.85010.1809.85010.0409.4706,503,340
May 28, 20249.82010.1009.8209.9009.3382,597,509
May 27, 20249.80010.0009.7609.9009.3381,885,621
May 24, 20249.81010.0409.6209.8109.2535,701,446
May 23, 202410.40010.4009.8509.9409.3765,895,382
May 22, 202410.20010.52010.20010.4809.8855,353,434
May 21, 202410.22010.30010.04010.2609.6785,373,861
May 20, 202410.46010.62010.08010.2409.6594,538,539
May 17, 202410.12010.48010.04010.4609.8667,314,264
May 16, 20249.58010.2009.58010.1209.54612,762,750
May 14, 20249.5709.6909.5309.5909.0463,332,143
May 13, 20249.2109.6609.1509.6009.0559,858,541
May 10, 20248.7809.2308.7809.2208.69712,333,867
May 9, 20248.6008.8308.5908.8008.3012,719,919
May 8, 20248.6208.7408.5708.6008.1122,929,513
May 7, 20248.5608.7908.5608.6408.1501,640,199
May 6, 20248.6308.7008.5308.7008.2063,785,377

Related Tickers

1186.HK CHINA RAIL CONS
4.940
0.00%
 
1800.HK CHINA COMM CONS
4.890
+0.20%
 
0390.HK CHINA RAILWAY
3.360
-0.59%
 
1898.T Seikitokyu Kogyo Co., Ltd.
1,532.00
-0.13%
 
2340.HK ISP Holdings Limited
0.132
+4.76%
 
0368.HK SUPERLAND GROUP
0.270
0.00%
 
000720.KS Hyundai Engineering & Construction Co.,Ltd.
40,800.00
-1.92%
 
0830.HK CSC DEVELOPMENT
1.650
+0.61%
 
3996.HK China Energy Engineering Corporation Limited
0.990
+1.02%
 
1735.HK CENTRAL NEW EGY
10.660
-0.37%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.