CSSC Offshore & Marine Engineering Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	12.320	14.200	12.320	14.200	13.740	12,362,590
2024-05-10	12.100	12.480	11.860	12.320	11.921	4,495,800
2024-05-09	11.440	12.020	11.440	11.880	11.495	3,462,640
2024-05-08	11.320	11.440	11.140	11.440	11.069	1,446,445
2024-05-07	11.100	11.440	11.100	11.240	10.876	732,600
2024-05-06	11.280	11.400	11.040	11.180	10.818	1,126,000
2024-05-03	10.880	11.200	10.880	11.120	10.760	236,000
2024-05-02	11.020	11.200	10.900	11.000	10.643	450,000
2024-04-30	11.600	11.600	11.020	11.240	10.876	942,000
2024-04-29	10.860	12.000	10.740	11.400	11.030	5,110,000
2024-04-26	10.800	11.000	10.640	10.880	10.527	2,254,600
2024-04-25	10.340	10.680	10.220	10.620	10.276	658,600
2024-04-24	10.520	10.760	10.080	10.460	10.121	2,252,000
2024-04-23	11.260	11.260	10.380	10.480	10.140	2,851,000
2024-04-22	11.520	11.620	11.180	11.260	10.895	534,400
2024-04-19	11.400	11.580	11.200	11.300	10.934	1,338,600
2024-04-18	11.380	11.420	11.200	11.360	10.992	572,000
2024-04-17	11.200	11.460	11.200	11.340	10.972	460,000
2024-04-16	11.580	11.580	11.080	11.100	10.740	433,800
2024-04-15	10.780	11.460	10.780	11.440	11.069	1,607,000
2024-04-12	11.260	11.260	10.520	10.820	10.469	1,332,000
2024-04-11	11.240	11.380	11.120	11.140	10.779	620,000
2024-04-10	11.260	11.520	11.240	11.300	10.934	536,000
2024-04-09	11.640	11.660	11.280	11.320	10.953	542,171
2024-04-08	11.200	11.780	11.120	11.640	11.263	885,200
2024-04-05	11.420	11.420	11.020	11.200	10.837	150,000
2024-04-03	11.200	11.420	11.100	11.420	11.050	970,400
2024-04-02	11.000	11.240	11.000	11.200	10.837	1,521,000
2024-03-28	10.700	10.960	10.700	10.800	10.450	506,000
2024-03-27	10.740	10.860	10.680	10.700	10.353	459,800
2024-03-26	10.920	11.080	10.760	10.780	10.431	572,000
2024-03-25	11.200	11.200	10.880	10.940	10.585	793,800
2024-03-22	11.240	11.360	11.020	11.180	10.818	471,400
2024-03-21	11.380	11.440	11.260	11.340	10.972	278,687
2024-03-20	11.440	11.440	11.240	11.240	10.876	226,000
2024-03-19	11.100	11.520	11.100	11.440	11.069	1,711,200
2024-03-18	11.080	11.380	11.080	11.200	10.837	1,092,000
2024-03-15	11.060	11.180	10.880	11.020	10.663	795,000
2024-03-14	10.980	11.320	10.960	11.200	10.837	1,278,000
2024-03-13	11.280	11.320	10.840	10.960	10.605	2,238,600
2024-03-12	11.800	11.800	11.140	11.140	10.779	2,421,000
2024-03-11	11.860	11.880	11.500	11.840	11.456	1,488,600
2024-03-08	11.500	11.880	11.500	11.860	11.476	844,400
2024-03-07	11.820	12.000	11.460	11.480	11.108	1,282,884
2024-03-06	11.780	11.880	11.680	11.840	11.456	723,000
2024-03-05	11.800	11.960	11.500	11.820	11.437	1,288,000
2024-03-04	11.500	12.000	11.280	11.880	11.495	4,504,000
2024-03-01	11.420	11.540	11.200	11.480	11.108	1,757,534
2024-02-29	10.340	11.640	10.320	11.320	10.953	3,376,200
2024-02-28	10.900	11.260	10.580	10.720	10.372	2,197,500
2024-02-27	10.460	10.900	10.460	10.900	10.547	1,464,600
2024-02-26	10.720	10.840	10.500	10.620	10.276	1,086,600
2024-02-23	10.880	10.880	10.580	10.720	10.372	1,041,066
2024-02-22	10.700	10.760	10.360	10.600	10.256	856,850
2024-02-21	10.560	10.900	10.520	10.640	10.295	1,500,600
2024-02-20	10.320	10.640	10.320	10.560	10.218	1,094,800
2024-02-19	10.440	10.500	10.220	10.440	10.102	602,000
2024-02-16	10.240	10.560	10.200	10.560	10.218	142,000
2024-02-15	10.000	10.260	10.000	10.260	9.927	46,000
2024-02-14	9.910	10.300	9.910	10.240	9.908	45,000

← NewerPage 11 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-17	0.1156 HKD
2026-05-29	0.1548 HKD
2025-09-18	0.0877 HKD
2025-05-30	0.0762 HKD
2024-10-10	0.0133 HKD
2024-06-03	0.0121 HKD
2023-05-29	0.0112 HKD
2022-05-23	0.1601 HKD
2021-06-01	0.2004 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.