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
2024-02-09	10.200	10.300	10.200	10.300	9.966	4,000
2024-02-08	10.460	10.480	10.260	10.360	10.024	550,000
2024-02-07	10.280	10.400	10.140	10.280	9.947	943,000
2024-02-06	9.610	10.180	9.610	10.120	9.792	673,800
2024-02-05	10.140	10.140	9.420	9.770	9.453	1,658,600
2024-02-02	10.480	10.500	10.000	10.260	9.927	770,600
2024-02-01	9.910	10.540	9.910	10.260	9.927	444,000
2024-01-31	10.480	10.480	9.990	10.120	9.792	658,000
2024-01-30	10.480	10.520	10.220	10.320	9.985	1,254,000
2024-01-29	10.500	10.800	10.180	10.480	10.140	1,656,400
2024-01-26	10.320	10.680	10.080	10.480	10.140	1,196,000
2024-01-25	10.000	10.780	9.930	10.580	10.237	2,726,000
2024-01-24	9.880	10.000	9.640	9.930	9.608	1,640,800
2024-01-23	9.340	9.680	9.300	9.640	9.327	777,600
2024-01-22	10.180	10.180	9.290	9.340	9.037	1,699,400
2024-01-19	9.660	9.960	9.620	9.880	9.560	520,260
2024-01-18	9.980	10.000	9.680	9.890	9.569	884,000
2024-01-17	10.240	10.260	9.960	9.980	9.656	902,000
2024-01-16	10.480	10.600	9.990	10.280	9.947	2,252,600
2024-01-15	10.900	10.900	10.200	10.480	10.140	2,028,000
2024-01-12	10.780	10.960	10.600	10.960	10.605	740,000
2024-01-11	10.760	11.020	10.660	10.780	10.431	992,800
2024-01-10	10.720	10.740	10.400	10.620	10.276	1,314,600
2024-01-09	10.760	10.780	10.580	10.740	10.392	588,000
2024-01-08	10.600	10.880	10.520	10.680	10.334	362,000
2024-01-05	10.800	10.860	10.600	10.700	10.353	924,000
2024-01-04	10.980	10.980	10.740	10.840	10.489	604,600
2024-01-03	10.740	11.040	10.700	10.940	10.585	1,832,400
2024-01-02	10.500	10.900	10.500	10.740	10.392	1,322,000
2023-12-29	10.200	10.620	10.180	10.420	10.082	1,039,000
2023-12-28	10.580	10.700	10.140	10.260	9.927	1,986,000
2023-12-27	10.580	10.720	10.300	10.560	10.218	2,790,000
2023-12-22	10.880	10.880	10.340	10.720	10.372	1,776,116
2023-12-21	10.180	10.780	9.960	10.720	10.372	4,204,000
2023-12-20	9.900	10.120	9.860	10.100	9.773	1,420,600
2023-12-19	9.600	9.890	9.600	9.800	9.482	1,120,600
2023-12-18	9.670	9.800	9.530	9.620	9.308	764,000
2023-12-15	9.620	9.740	9.500	9.580	9.269	749,000
2023-12-14	9.600	9.710	9.460	9.580	9.269	637,000
2023-12-13	9.510	9.750	9.430	9.650	9.337	1,150,000
2023-12-12	9.240	9.880	9.210	9.570	9.260	3,042,000
2023-12-11	9.180	9.240	8.780	9.240	8.940	880,000
2023-12-08	9.230	9.290	9.190	9.210	8.911	254,000
2023-12-07	9.070	9.240	9.070	9.190	8.892	395,000
2023-12-06	9.380	9.400	9.070	9.200	8.902	1,284,000
2023-12-05	9.470	9.500	9.270	9.380	9.076	1,296,000
2023-12-04	9.240	9.620	9.100	9.520	9.211	1,310,000
2023-12-01	9.200	9.330	9.030	9.200	8.902	1,162,000
2023-11-30	8.640	9.290	8.640	9.200	8.902	3,050,339
2023-11-29	8.600	8.720	8.530	8.660	8.379	680,400
2023-11-28	8.670	8.700	8.540	8.600	8.321	1,590,000
2023-11-27	8.300	8.610	8.300	8.570	8.292	694,000
2023-11-24	8.370	8.400	8.320	8.350	8.079	812,000
2023-11-23	8.350	8.430	8.330	8.410	8.137	374,000
2023-11-22	8.490	8.490	8.310	8.370	8.099	1,072,000
2023-11-21	8.460	8.570	8.450	8.480	8.205	1,017,780
2023-11-20	8.330	8.540	8.320	8.470	8.195	1,401,800
2023-11-17	8.310	8.430	8.300	8.370	8.099	698,000
2023-11-16	8.490	8.540	8.290	8.390	8.118	1,340,000
2023-11-15	8.380	8.580	8.380	8.450	8.176	1,611,586

← NewerPage 12 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.