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
2023-08-16	9.600	9.600	9.100	9.200	8.902	1,308,000
2023-08-15	9.340	9.630	9.270	9.630	9.318	915,600
2023-08-14	9.100	9.370	9.010	9.360	9.057	2,487,100
2023-08-11	9.650	9.650	9.140	9.140	8.844	2,784,000
2023-08-10	9.680	9.730	9.580	9.580	9.269	2,111,200
2023-08-09	9.680	9.700	9.580	9.640	9.327	1,432,000
2023-08-08	10.100	10.100	9.690	9.690	9.376	1,678,000
2023-08-07	10.140	10.260	9.960	10.020	9.695	3,232,098
2023-08-04	10.540	10.720	10.180	10.260	9.927	3,471,600
2023-08-03	10.740	10.840	10.520	10.580	10.237	2,142,000
2023-08-02	11.260	11.380	10.720	10.800	10.450	1,580,000
2023-08-01	11.160	11.580	11.100	11.260	10.895	1,822,536
2023-07-31	11.020	11.420	10.880	11.300	10.934	2,982,000
2023-07-28	11.200	11.340	10.840	11.080	10.721	4,224,500
2023-07-27	10.880	11.560	10.840	11.340	10.972	2,750,200
2023-07-26	10.680	10.960	10.600	10.920	10.566	1,071,600
2023-07-25	10.720	10.800	10.500	10.600	10.256	1,734,400
2023-07-24	10.540	10.920	10.540	10.600	10.256	1,447,700
2023-07-21	10.660	10.920	10.560	10.640	10.295	638,091
2023-07-20	10.860	11.000	10.620	10.760	10.411	1,254,600
2023-07-19	10.980	11.020	10.600	10.760	10.411	1,345,200
2023-07-18	10.860	11.380	10.860	10.940	10.585	1,110,000
2023-07-14	10.660	11.140	10.660	11.000	10.643	1,592,000
2023-07-13	10.640	10.900	10.620	10.720	10.372	2,182,000
2023-07-12	11.260	11.260	10.580	10.860	10.508	2,272,000
2023-07-11	11.200	11.320	11.100	11.260	10.895	595,600
2023-07-10	11.480	11.720	11.100	11.200	10.837	1,094,600
2023-07-07	11.300	11.580	11.240	11.440	11.069	700,086
2023-07-06	11.280	11.420	11.080	11.320	10.953	774,020
2023-07-05	11.580	11.660	11.040	11.160	10.798	836,000
2023-07-04	11.800	11.880	11.300	11.580	11.205	1,051,000
2023-07-03	11.480	11.800	11.420	11.740	11.359	894,600
2023-06-30	11.240	11.440	11.240	11.400	11.030	664,000
2023-06-29	11.120	11.640	11.120	11.280	10.914	1,480,000
2023-06-28	11.420	11.500	11.240	11.240	10.876	1,580,364
2023-06-27	11.300	11.860	11.100	11.380	11.011	2,682,000
2023-06-26	10.980	11.220	10.720	11.060	10.701	1,654,000
2023-06-23	11.160	11.160	10.700	10.700	10.353	653,800
2023-06-21	11.600	11.940	11.100	11.140	10.779	3,776,000
2023-06-20	11.580	12.480	11.580	11.620	11.243	7,784,400
2023-06-19	11.420	11.960	11.420	11.820	11.437	3,004,000
2023-06-16	11.280	11.920	11.020	11.400	11.030	4,129,600
2023-06-15	11.240	11.480	11.060	11.160	10.798	1,460,000
2023-06-14	11.060	11.440	11.060	11.380	11.011	1,823,000
2023-06-13	10.740	11.220	10.580	11.220	10.856	2,104,600
2023-06-12	10.480	10.760	10.420	10.680	10.334	1,730,000
2023-06-09	10.080	10.620	9.850	10.560	10.218	3,168,800
2023-06-08	9.960	10.180	9.950	10.080	9.753	1,644,000
2023-06-07	10.220	10.260	9.660	9.960	9.637	5,055,000
2023-06-06	10.720	10.860	10.100	10.160	9.831	2,630,000
2023-06-05	10.780	10.980	10.700	10.720	10.372	1,284,000
2023-06-02	10.860	11.080	10.640	10.780	10.431	2,184,000
2023-06-01	10.740	11.040	10.400	10.860	10.508	4,255,874
2023-05-31	10.800	11.400	10.680	10.900	10.547	1,779,200
2023-05-30	11.200	11.400	10.820	11.100	10.740	1,118,100
2023-05-29	10.980	11.400	10.800	11.200	10.837	3,010,000
2023-05-25	11.200	11.580	10.520	10.800	10.439	5,229,000
2023-05-24	11.720	11.980	11.180	11.540	11.155	4,202,000
2023-05-23	12.200	12.320	11.560	11.860	11.464	5,256,000
2023-05-22	12.160	12.580	12.000	12.200	11.793	3,590,600

← NewerPage 14 of 21 · 1,229 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.