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
2023-05-19	12.160	12.360	11.900	12.200	11.793	2,749,300
2023-05-18	12.120	12.460	11.840	12.400	11.986	7,148,400
2023-05-17	11.400	12.440	11.320	12.120	11.715	16,405,529
2023-05-16	11.680	11.780	11.300	11.400	11.019	2,648,600
2023-05-15	10.960	11.840	10.800	11.500	11.116	3,766,900
2023-05-12	11.100	11.140	10.700	10.980	10.613	1,878,000
2023-05-11	11.240	11.260	10.660	11.160	10.787	1,902,000
2023-05-10	11.460	11.540	11.000	11.060	10.691	1,910,000
2023-05-09	11.700	12.200	11.160	11.380	11.000	6,008,600
2023-05-08	10.460	11.800	10.460	11.640	11.251	9,266,800
2023-05-05	10.880	11.060	10.200	10.400	10.053	3,724,000
2023-05-04	11.200	11.560	10.520	11.000	10.633	5,318,200
2023-05-03	11.140	11.220	11.000	11.000	10.633	386,000
2023-05-02	11.320	11.480	11.100	11.400	11.019	502,600
2023-04-28	11.800	11.840	11.200	11.320	10.942	6,023,600
2023-04-27	11.220	11.980	10.900	11.960	11.561	8,727,200
2023-04-26	10.580	11.440	10.100	11.240	10.865	4,466,400
2023-04-25	11.140	11.500	10.520	10.580	10.227	4,572,600
2023-04-24	10.480	11.140	10.300	11.140	10.768	6,834,800
2023-04-21	9.910	10.660	9.810	10.380	10.033	6,580,200
2023-04-20	10.040	10.240	9.880	9.900	9.570	1,671,200
2023-04-19	10.300	10.380	10.100	10.100	9.763	1,346,000
2023-04-18	10.240	10.500	10.100	10.360	10.014	1,968,000
2023-04-17	10.000	10.340	9.770	10.240	9.898	1,693,000
2023-04-14	10.200	10.400	10.020	10.080	9.744	2,316,000
2023-04-13	9.600	10.400	9.580	10.100	9.763	6,711,000
2023-04-12	9.290	9.640	9.290	9.600	9.280	1,490,800
2023-04-11	9.380	9.600	9.180	9.310	8.999	1,190,600
2023-04-06	9.330	9.410	9.230	9.360	9.048	1,052,000
2023-04-04	9.060	9.450	9.060	9.330	9.019	953,000
2023-04-03	9.420	9.420	9.010	9.150	8.845	1,990,000
2023-03-31	9.510	9.820	9.310	9.310	8.999	1,470,000
2023-03-30	9.860	9.960	9.630	9.700	9.376	788,000
2023-03-29	9.560	9.900	9.500	9.860	9.531	2,037,200
2023-03-28	9.780	9.980	9.420	9.700	9.376	2,553,800
2023-03-27	10.100	10.100	9.500	9.800	9.473	2,832,000
2023-03-24	10.280	10.300	9.990	10.100	9.763	1,572,000
2023-03-23	10.000	10.340	10.000	10.200	9.860	1,073,600
2023-03-22	10.260	10.440	10.060	10.180	9.840	2,460,000
2023-03-21	10.200	10.680	10.020	10.080	9.744	7,616,000
2023-03-20	10.000	10.660	9.860	9.960	9.628	4,070,200
2023-03-17	10.300	10.700	9.860	10.300	9.956	6,159,600
2023-03-16	9.810	10.380	9.720	10.300	9.956	6,651,400
2023-03-15	9.490	10.000	9.370	10.000	9.666	6,727,150
2023-03-14	9.150	9.450	9.130	9.420	9.106	5,544,400
2023-03-13	8.880	9.120	8.880	9.120	8.816	2,180,000
2023-03-10	9.000	9.190	8.740	8.880	8.584	3,062,000
2023-03-09	8.870	9.200	8.830	9.190	8.883	2,448,000
2023-03-08	8.880	9.230	8.830	8.870	8.574	3,030,000
2023-03-07	9.460	9.480	8.880	8.920	8.622	5,212,200
2023-03-06	9.260	9.700	8.860	9.460	9.144	14,625,000
2023-03-03	8.510	9.200	8.390	9.180	8.874	9,820,550
2023-03-02	7.990	8.590	7.930	8.500	8.216	6,823,600
2023-03-01	7.730	8.040	7.730	7.990	7.723	2,118,000
2023-02-28	7.800	7.920	7.630	7.730	7.472	1,426,000
2023-02-27	7.750	7.920	7.740	7.820	7.559	2,388,000
2023-02-24	7.660	8.030	7.660	7.880	7.617	5,549,000
2023-02-23	7.720	7.780	7.660	7.670	7.414	734,000
2023-02-22	7.890	7.890	7.680	7.720	7.462	460,000
2023-02-21	7.980	7.980	7.830	7.890	7.627	592,000

← NewerPage 15 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.