Skip to main content
China State Construction International Holdings Limited (HKG:3311)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
9.29
-0.45 (-4.62%)
At close: Feb 27, 2026

HKG:3311 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20269.699.769.189.299.29-4.62%14,387,281
Feb 26, 20269.869.869.729.749.74-0.81%4,985,587
Feb 25, 20269.789.879.779.829.820.61%4,832,201
Feb 24, 20269.589.779.559.769.761.46%5,625,395
Feb 23, 20269.469.679.469.629.622.23%4,861,714
Feb 20, 20269.409.459.289.419.41-0.11%2,544,285
Feb 16, 20269.439.449.369.429.42-0.32%924,615
Feb 13, 20269.579.589.409.459.45-1.25%7,184,203
Feb 12, 20269.769.769.559.579.57-1.14%3,946,634
Feb 11, 20269.589.739.559.689.681.36%5,043,042
Feb 10, 20269.649.659.479.559.55-0.52%4,710,789
Feb 9, 20269.569.669.479.609.601.05%4,509,331
Feb 6, 20269.429.529.359.509.50-0.11%4,349,769
Feb 5, 20269.539.559.409.519.51-0.21%3,640,798
Feb 4, 20269.309.599.249.539.533.36%8,564,316
Feb 3, 20269.289.389.159.229.220.22%4,201,240
Feb 2, 20269.389.389.139.209.20-1.92%7,524,000
Jan 30, 20269.489.519.299.389.38-0.95%12,135,880
Jan 29, 20269.329.489.239.479.471.61%6,632,620
Jan 28, 20269.109.409.089.329.322.42%9,112,691
Jan 27, 20269.189.249.019.109.10-0.87%7,604,254
Jan 26, 20269.039.189.039.189.181.66%9,164,667
Jan 23, 20268.999.058.949.039.030.44%5,477,189
Jan 22, 20268.939.038.928.998.991.01%5,286,561
Jan 21, 20268.908.928.858.908.90-4,606,893
Jan 20, 20268.908.958.828.908.900.56%5,009,632
Jan 19, 20268.828.938.758.858.850.23%4,780,000
Jan 16, 20268.828.948.758.838.830.11%5,639,956
Jan 15, 20268.788.858.728.828.820.92%6,198,196
Jan 14, 20269.089.088.658.748.74-3.21%18,448,310
Jan 13, 20269.029.068.949.039.030.67%6,529,714
Jan 12, 20268.988.988.888.978.97-0.11%4,755,428
Jan 9, 20268.958.998.888.988.980.34%4,310,974
Jan 8, 20268.969.028.858.958.950.11%15,499,150
Jan 7, 20269.349.348.948.948.94-3.35%12,364,930
Jan 6, 20269.299.399.249.259.25-0.11%7,387,083
Jan 5, 20269.259.319.209.269.260.11%3,635,245
Jan 2, 20269.259.259.139.259.251.54%2,604,000
Dec 31, 20259.189.309.109.119.11-0.76%3,236,000
Dec 30, 20259.229.309.179.189.18-1.29%3,458,199
Dec 29, 20259.329.339.239.309.30-0.21%2,639,534
Dec 24, 20259.359.369.279.329.32-0.21%723,295
Dec 23, 20259.319.399.319.349.340.32%1,686,000
Dec 22, 20259.309.359.239.319.310.54%2,915,916
Dec 19, 20259.299.319.209.269.26-0.32%4,537,030
Dec 18, 20259.409.469.279.299.29-1.38%5,036,000
Dec 17, 20259.559.559.389.429.42-1.05%2,563,000
Dec 16, 20259.639.709.499.529.52-1.65%4,380,000
Dec 15, 20259.689.759.599.689.68-0.31%5,078,750
Dec 12, 20259.389.769.359.719.714.07%13,804,888
Dec 11, 20259.359.379.239.339.33-0.21%3,692,000
Dec 10, 20259.369.369.219.359.35-0.32%3,714,308
Dec 9, 20259.699.789.389.389.38-3.20%5,941,532
Dec 8, 20259.749.749.629.699.69-0.51%2,856,199
Dec 5, 20259.769.789.689.749.740.62%4,516,195
Dec 4, 20259.689.789.609.689.68-3,259,012
Dec 3, 20259.799.799.649.689.68-1.22%4,412,140
Dec 2, 20259.509.819.509.809.803.38%8,639,387
Dec 1, 20259.309.509.309.489.482.05%3,402,358
Nov 28, 20259.439.459.259.299.29-1.48%5,232,918
Nov 27, 20259.609.609.419.439.43-0.42%3,458,997
Nov 26, 20259.369.519.349.479.472.05%5,745,979
Nov 25, 20259.439.439.239.289.28-0.22%9,114,396
Nov 24, 20259.279.369.229.309.300.43%9,505,305
Nov 21, 20259.419.419.259.269.26-1.91%6,652,454
Nov 20, 20259.589.629.339.449.44-0.53%9,629,314
Nov 19, 20259.469.549.389.499.49-9,220,558
Nov 18, 20259.589.649.449.499.49-1.15%5,670,948
Nov 17, 20259.639.659.529.609.60-0.10%6,028,000
Nov 14, 20259.759.809.579.619.61-1.74%5,330,000
Nov 13, 20259.659.809.659.789.781.35%4,388,100
Nov 12, 20259.569.679.529.659.651.15%4,026,050
Nov 11, 20259.489.589.479.549.540.63%8,255,088
Nov 10, 20259.159.509.159.489.483.61%7,705,253
Nov 7, 20259.079.179.069.159.150.99%5,019,031
Nov 6, 20259.149.179.039.069.06-0.55%8,433,620
Nov 5, 20259.149.188.929.119.11-0.44%5,304,602
Nov 4, 20259.069.198.989.159.151.67%8,939,531
Nov 3, 20258.939.028.769.009.001.81%7,745,176
Oct 31, 20259.039.038.848.848.84-1.67%12,458,180
Oct 30, 20259.259.288.938.998.99-2.81%16,819,700
Oct 28, 202510.0010.039.119.259.25-8.60%28,820,760
Oct 27, 202510.1410.179.9810.1210.120.10%2,370,660
Oct 24, 202510.2310.2310.0710.1110.11-0.69%5,464,454
Oct 23, 202510.1510.2510.0310.1810.180.30%3,423,256
Oct 22, 202510.1510.1910.0210.1510.150.20%3,457,661
Oct 21, 202510.1810.3810.0910.1310.130.20%6,185,772
Oct 20, 202510.0210.139.8110.1110.110.90%3,713,433
Oct 17, 202510.0010.129.9610.0210.02-0.10%3,241,492
Oct 16, 202510.0010.199.9710.0310.03-0.50%5,766,000
Oct 15, 20259.9510.149.9310.0810.081.41%8,679,804
Oct 14, 20259.9310.069.859.949.940.10%7,990,400
Oct 13, 20259.729.949.629.939.930.10%8,118,640
Oct 10, 20259.869.949.759.929.921.33%9,445,378
Oct 9, 20259.709.959.709.799.790.93%6,281,995
Oct 8, 20259.779.869.689.709.70-1.02%3,989,025
Oct 6, 20259.809.869.769.809.80-1,194,000
Oct 3, 20259.839.839.759.809.80-0.10%3,530,399
Oct 2, 20259.919.919.819.819.81-1.01%2,314,110
Sep 30, 20259.859.929.809.919.910.41%4,033,404