Skip to main content
China State Construction International Holdings Limited (HKG:3311)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
9.14
+0.06 (0.66%)
Apr 29, 2026, 4:08 PM HKT

HKG:3311 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20269.109.209.009.14-0.66%5,973,153
Apr 28, 20269.009.128.939.089.080.11%5,928,947
Apr 27, 20268.929.158.729.079.071.68%12,845,830
Apr 24, 20268.789.148.788.928.92-0.11%7,386,756
Apr 23, 20268.868.978.768.938.930.56%8,378,389
Apr 22, 20268.809.028.738.888.880.57%5,694,810
Apr 21, 20268.728.838.718.838.831.26%4,707,461
Apr 20, 20268.698.808.588.728.720.35%6,159,754
Apr 17, 20268.788.788.568.698.69-0.57%9,125,247
Apr 16, 20268.868.888.628.748.74-1.35%20,776,230
Apr 15, 20268.688.918.548.868.862.55%12,128,590
Apr 14, 20268.548.648.528.648.641.89%8,489,982
Apr 13, 20268.678.678.408.488.48-2.19%13,854,390
Apr 10, 20268.728.778.648.678.67-0.57%6,389,646
Apr 9, 20268.908.908.638.728.72-2.35%10,059,687
Apr 8, 20268.488.978.488.938.935.68%15,314,110
Apr 2, 20268.388.458.258.458.451.81%7,776,481
Apr 1, 20268.398.448.268.308.30-0.36%9,470,300
Mar 31, 20268.408.448.258.338.33-0.83%15,627,500
Mar 30, 20268.488.558.358.408.40-1.06%8,091,340
Mar 27, 20268.488.598.198.498.490.12%14,747,120
Mar 26, 20268.808.878.428.488.48-3.96%8,157,515
Mar 25, 20268.748.848.658.838.832.20%4,102,933
Mar 24, 20268.668.748.558.648.640.47%4,934,000
Mar 23, 20268.878.878.528.608.60-3.04%8,316,990
Mar 20, 20269.009.018.858.878.87-0.89%3,898,719
Mar 19, 20269.009.018.908.958.95-0.89%3,762,190
Mar 18, 20269.109.148.949.039.03-0.77%5,812,000
Mar 17, 20269.179.239.109.109.10-0.87%3,022,492
Mar 16, 20269.379.409.139.189.18-2.13%4,375,691
Mar 13, 20269.409.429.319.389.38-0.21%2,960,800
Mar 12, 20269.559.609.359.409.40-1.57%2,618,060
Mar 11, 20269.589.629.389.559.551.70%5,094,150
Mar 10, 20269.469.569.319.399.390.32%6,321,402
Mar 9, 20269.409.439.169.369.360.54%9,215,950
Mar 6, 20269.249.649.249.319.310.11%16,599,690
Mar 5, 20269.239.459.239.309.300.76%7,584,038
Mar 4, 20269.129.399.079.239.23-0.11%8,771,559
Mar 3, 20269.289.379.199.249.24-0.32%5,992,887
Mar 2, 20269.189.319.119.279.27-0.22%5,680,048
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