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
2022-11-18	7.500	7.750	7.500	7.600	7.346	1,364,000
2022-11-17	7.620	7.710	7.390	7.510	7.259	1,528,000
2022-11-16	7.460	7.760	7.460	7.620	7.366	2,593,000
2022-11-15	7.360	7.560	7.250	7.440	7.192	2,094,000
2022-11-14	6.930	7.360	6.910	7.350	7.105	1,610,000
2022-11-11	7.050	7.070	6.750	7.060	6.824	3,650,000
2022-11-10	7.070	7.200	6.900	6.960	6.728	1,170,000
2022-11-09	7.070	7.230	7.050	7.190	6.950	1,766,000
2022-11-08	6.910	7.080	6.910	7.060	6.824	1,174,000
2022-11-07	7.080	7.380	7.000	7.050	6.815	2,398,600
2022-11-04	7.530	7.590	7.240	7.390	7.143	4,294,000
2022-11-03	7.390	7.600	7.240	7.530	7.279	1,183,000
2022-11-02	7.170	7.600	7.170	7.490	7.240	2,232,000
2022-11-01	7.040	7.250	7.040	7.150	6.911	890,400
2022-10-31	7.280	7.340	6.770	7.170	6.931	1,045,200
2022-10-28	7.140	7.270	6.960	7.150	6.911	1,238,000
2022-10-27	7.400	7.500	7.020	7.130	6.892	908,000
2022-10-26	7.270	7.560	7.260	7.400	7.153	806,000
2022-10-25	7.020	7.400	7.020	7.350	7.105	1,054,600
2022-10-24	7.560	8.100	6.890	7.260	7.018	3,402,000
2022-10-21	7.160	7.600	7.000	7.560	7.308	2,132,000
2022-10-20	6.830	7.090	6.730	7.040	6.805	684,000
2022-10-19	6.480	7.090	6.350	6.850	6.621	1,790,000
2022-10-18	6.630	6.730	6.400	6.730	6.505	1,602,000
2022-10-17	6.700	6.840	6.570	6.630	6.409	564,000
2022-10-14	6.300	6.840	6.300	6.550	6.331	718,000
2022-10-13	6.200	6.320	6.080	6.240	6.032	294,000
2022-10-12	6.020	6.200	5.940	6.190	5.983	368,000
2022-10-11	6.180	6.270	6.010	6.220	6.012	464,000
2022-10-10	6.410	6.640	6.100	6.280	6.070	652,000
2022-10-07	6.490	6.650	6.360	6.400	6.186	126,000
2022-10-06	6.300	6.450	6.280	6.430	6.215	62,000
2022-10-05	6.490	6.540	6.380	6.450	6.235	198,000
2022-10-03	6.210	6.280	6.100	6.200	5.993	92,000
2022-09-30	6.400	6.430	6.180	6.210	6.003	360,600
2022-09-29	6.680	6.950	6.250	6.400	6.186	360,000
2022-09-28	6.940	6.970	6.600	6.680	6.457	840,000
2022-09-27	7.160	7.160	6.780	6.860	6.631	928,000
2022-09-26	7.280	7.360	6.800	7.100	6.863	1,100,000
2022-09-23	7.750	7.770	7.370	7.370	7.124	1,225,200
2022-09-22	7.300	7.850	7.300	7.670	7.414	1,729,200
2022-09-21	7.350	7.700	7.140	7.300	7.056	906,000
2022-09-20	7.120	7.700	7.120	7.440	7.192	1,196,000
2022-09-19	7.690	7.690	7.030	7.120	6.882	1,730,000
2022-09-16	7.980	8.090	7.520	7.680	7.424	628,000
2022-09-15	8.050	8.140	7.780	7.920	7.656	1,086,600
2022-09-14	8.160	8.310	8.010	8.120	7.849	544,000
2022-09-13	8.240	8.240	7.900	8.160	7.888	747,100
2022-09-09	8.260	8.260	8.090	8.190	7.917	771,000
2022-09-08	8.060	8.260	8.030	8.240	7.965	835,400
2022-09-07	8.220	8.330	8.000	8.150	7.878	593,000
2022-09-06	8.190	8.350	8.120	8.250	7.975	1,274,000
2022-09-05	7.920	8.260	7.860	8.170	7.897	1,863,200
2022-09-02	7.500	7.990	7.500	7.740	7.482	1,362,000
2022-09-01	7.750	7.990	7.420	7.500	7.250	2,048,000
2022-08-31	8.400	8.400	7.600	7.800	7.540	2,186,000
2022-08-30	8.450	8.450	8.120	8.270	7.994	709,200
2022-08-29	8.380	8.650	7.890	8.490	8.207	2,704,400
2022-08-26	8.520	8.650	8.310	8.400	8.120	1,719,000
2022-08-25	8.280	8.680	8.250	8.530	8.245	1,443,600

← NewerPage 17 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.