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
2023-11-14	8.310	8.510	8.310	8.380	8.108	1,390,000
2023-11-13	8.200	8.370	8.200	8.330	8.060	1,370,000
2023-11-10	8.280	8.300	8.190	8.230	7.963	1,066,000
2023-11-09	8.280	8.400	8.280	8.340	8.070	1,106,000
2023-11-08	8.390	8.390	8.300	8.310	8.041	1,096,000
2023-11-07	8.600	8.600	8.330	8.400	8.128	862,000
2023-11-06	8.450	8.620	8.380	8.490	8.215	2,520,000
2023-11-03	8.120	8.550	8.120	8.420	8.147	880,000
2023-11-02	8.190	8.270	8.070	8.110	7.847	3,246,000
2023-11-01	8.120	8.260	8.120	8.250	7.983	616,000
2023-10-31	8.200	8.290	8.170	8.210	7.944	482,000
2023-10-30	8.360	8.490	8.130	8.190	7.925	5,662,000
2023-10-27	8.210	8.600	8.210	8.530	8.253	1,410,000
2023-10-26	8.200	8.270	8.140	8.200	7.934	970,000
2023-10-25	8.360	8.390	8.200	8.270	8.002	692,000
2023-10-24	8.420	8.470	8.200	8.250	7.983	850,126
2023-10-20	8.480	8.640	8.480	8.480	8.205	478,000
2023-10-19	9.070	9.170	8.500	8.500	8.224	2,656,000
2023-10-18	9.310	9.400	9.020	9.230	8.931	1,254,000
2023-10-17	9.380	9.490	9.340	9.410	9.105	324,000
2023-10-16	9.210	9.490	9.190	9.420	9.115	1,086,000
2023-10-13	9.570	9.570	9.280	9.330	9.028	478,000
2023-10-12	9.490	9.600	9.270	9.580	9.269	1,210,000
2023-10-11	9.280	9.630	9.130	9.630	9.318	1,948,000
2023-10-10	9.420	9.470	9.190	9.270	8.969	778,000
2023-10-09	9.020	9.590	8.870	9.510	9.202	2,681,200
2023-10-06	8.800	8.810	8.620	8.800	8.515	60,000
2023-10-05	8.760	8.760	8.580	8.740	8.457	96,000
2023-10-04	8.700	8.700	8.410	8.650	8.370	172,000
2023-10-03	8.980	8.990	8.800	8.800	8.515	53,000
2023-09-29	8.780	8.850	8.770	8.850	8.563	132,600
2023-09-28	8.800	9.160	8.700	8.780	8.495	2,123,000
2023-09-27	9.550	9.700	8.720	8.780	8.495	4,325,800
2023-09-26	9.910	9.910	9.640	9.690	9.376	402,000
2023-09-25	9.990	9.990	9.520	9.750	9.434	1,160,000
2023-09-22	9.840	9.990	9.760	9.990	9.666	912,000
2023-09-21	10.020	10.100	9.810	9.900	9.579	502,000
2023-09-20	9.760	10.080	9.760	10.020	9.695	494,500
2023-09-19	9.880	10.100	9.750	9.950	9.627	1,429,000
2023-09-18	9.750	10.280	9.720	10.180	9.850	1,338,000
2023-09-15	9.510	9.920	9.510	9.830	9.511	2,342,000
2023-09-14	9.480	9.580	9.450	9.510	9.202	629,200
2023-09-13	9.550	9.580	9.350	9.460	9.153	710,000
2023-09-12	9.420	9.700	9.340	9.550	9.240	1,394,000
2023-09-11	9.450	9.540	9.330	9.430	9.124	1,043,100
2023-09-07	9.480	9.550	9.260	9.380	9.076	1,182,104
2023-09-06	9.600	9.600	9.510	9.580	9.269	772,000
2023-09-05	9.670	9.670	9.530	9.630	9.318	582,000
2023-09-04	9.600	9.740	9.430	9.740	9.424	977,500
2023-08-31	9.550	9.680	9.350	9.440	9.134	852,000
2023-08-30	9.630	9.700	9.380	9.560	9.250	578,000
2023-08-29	9.190	9.630	9.170	9.630	9.318	726,000
2023-08-28	9.600	9.600	9.160	9.270	8.969	899,200
2023-08-25	9.130	9.280	9.100	9.220	8.921	442,600
2023-08-24	9.490	9.490	9.080	9.210	8.911	1,290,000
2023-08-23	9.280	9.550	9.260	9.350	9.047	742,000
2023-08-22	9.080	9.350	9.080	9.340	9.037	752,000
2023-08-21	9.200	9.380	8.970	9.080	8.786	980,105
2023-08-18	9.330	9.500	9.100	9.230	8.931	987,200
2023-08-17	9.170	9.450	8.920	9.400	9.095	1,536,000

← NewerPage 13 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.