CSSC Offshore & Marine Engineering Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-24 | 8.420 | 8.800 | 8.100 | 8.130 | 7.859 | 2,500,000 |
| 2022-08-23 | 8.300 | 8.550 | 8.080 | 8.540 | 8.255 | 3,762,500 |
| 2022-08-22 | 7.980 | 8.420 | 7.860 | 8.180 | 7.907 | 3,231,300 |
| 2022-08-19 | 8.220 | 8.250 | 7.960 | 8.070 | 7.801 | 1,146,340 |
| 2022-08-18 | 8.400 | 8.450 | 8.290 | 8.320 | 8.042 | 1,420,000 |
| 2022-08-17 | 7.990 | 8.450 | 7.990 | 8.440 | 8.158 | 5,114,300 |
| 2022-08-16 | 7.850 | 8.000 | 7.800 | 7.990 | 7.723 | 2,054,500 |
| 2022-08-15 | 7.780 | 7.960 | 7.650 | 7.850 | 7.588 | 1,056,800 |
| 2022-08-12 | 7.800 | 7.800 | 7.630 | 7.730 | 7.472 | 460,000 |
| 2022-08-11 | 7.590 | 7.940 | 7.590 | 7.810 | 7.549 | 2,381,261 |
| 2022-08-10 | 7.920 | 7.990 | 7.460 | 7.590 | 7.337 | 2,789,000 |
| 2022-08-09 | 7.740 | 7.990 | 7.520 | 7.850 | 7.588 | 2,256,700 |
| 2022-08-08 | 7.040 | 7.800 | 7.040 | 7.740 | 7.482 | 3,686,000 |
| 2022-08-05 | 7.200 | 7.340 | 7.020 | 7.130 | 6.892 | 2,218,000 |
| 2022-08-04 | 7.360 | 7.400 | 7.080 | 7.220 | 6.979 | 2,667,300 |
| 2022-08-03 | 7.340 | 7.840 | 7.150 | 7.540 | 7.288 | 4,987,600 |
| 2022-08-02 | 8.040 | 8.350 | 7.170 | 7.200 | 6.960 | 10,251,700 |
| 2022-08-01 | 7.800 | 7.980 | 7.650 | 7.740 | 7.482 | 2,292,000 |
| 2022-07-29 | 7.880 | 7.920 | 7.510 | 7.860 | 7.598 | 3,673,600 |
| 2022-07-28 | 7.540 | 8.150 | 7.450 | 7.880 | 7.617 | 11,688,500 |
| 2022-07-27 | 6.720 | 7.630 | 6.720 | 7.550 | 7.298 | 10,423,200 |
| 2022-07-26 | 6.860 | 6.860 | 6.580 | 6.680 | 6.457 | 1,752,000 |
| 2022-07-25 | 6.970 | 7.050 | 6.680 | 6.860 | 6.631 | 1,396,900 |
| 2022-07-22 | 6.910 | 7.020 | 6.630 | 6.930 | 6.699 | 1,874,000 |
| 2022-07-21 | 7.030 | 7.170 | 6.850 | 6.880 | 6.650 | 1,904,000 |
| 2022-07-20 | 6.700 | 7.160 | 6.500 | 7.020 | 6.786 | 4,907,000 |
| 2022-07-19 | 6.010 | 6.680 | 6.000 | 6.660 | 6.438 | 2,610,400 |
| 2022-07-18 | 6.200 | 6.250 | 6.090 | 6.200 | 5.993 | 1,392,000 |
| 2022-07-15 | 6.580 | 6.580 | 6.120 | 6.200 | 5.993 | 1,274,000 |
| 2022-07-14 | 6.390 | 6.710 | 6.300 | 6.450 | 6.235 | 2,158,000 |
| 2022-07-13 | 6.250 | 6.450 | 6.250 | 6.390 | 6.177 | 2,100,000 |
| 2022-07-12 | 6.030 | 6.180 | 5.980 | 6.160 | 5.954 | 722,000 |
| 2022-07-11 | 6.150 | 6.200 | 5.980 | 6.030 | 5.829 | 636,000 |
| 2022-07-08 | 6.100 | 6.230 | 6.100 | 6.150 | 5.945 | 1,105,651 |
| 2022-07-07 | 5.870 | 6.090 | 5.870 | 6.050 | 5.848 | 1,146,600 |
| 2022-07-06 | 5.950 | 6.000 | 5.790 | 5.840 | 5.645 | 396,000 |
| 2022-07-05 | 5.910 | 5.920 | 5.840 | 5.840 | 5.645 | 475,132 |
| 2022-07-04 | 5.900 | 6.000 | 5.900 | 5.990 | 5.790 | 376,000 |
| 2022-06-30 | 6.020 | 6.060 | 5.940 | 5.990 | 5.790 | 328,000 |
| 2022-06-29 | 5.890 | 6.060 | 5.890 | 6.020 | 5.819 | 706,800 |
| 2022-06-28 | 5.860 | 6.020 | 5.860 | 6.000 | 5.800 | 1,164,000 |
| 2022-06-27 | 5.900 | 5.930 | 5.800 | 5.880 | 5.684 | 671,200 |
| 2022-06-24 | 5.730 | 5.900 | 5.710 | 5.870 | 5.674 | 826,000 |
| 2022-06-23 | 5.720 | 5.740 | 5.660 | 5.730 | 5.539 | 390,000 |
| 2022-06-22 | 5.740 | 5.780 | 5.620 | 5.620 | 5.432 | 506,000 |
| 2022-06-21 | 5.730 | 5.820 | 5.610 | 5.740 | 5.548 | 364,000 |
| 2022-06-20 | 5.810 | 5.910 | 5.660 | 5.820 | 5.626 | 534,000 |
| 2022-06-17 | 5.700 | 6.010 | 5.700 | 5.860 | 5.664 | 1,905,000 |
| 2022-06-16 | 5.800 | 5.850 | 5.670 | 5.740 | 5.548 | 930,000 |
| 2022-06-15 | 5.560 | 6.000 | 5.560 | 5.760 | 5.568 | 2,690,000 |
| 2022-06-14 | 5.500 | 5.590 | 5.420 | 5.540 | 5.355 | 368,000 |
| 2022-06-13 | 5.460 | 5.600 | 5.460 | 5.550 | 5.365 | 526,000 |
| 2022-06-10 | 5.510 | 5.530 | 5.480 | 5.530 | 5.345 | 400,000 |
| 2022-06-09 | 5.500 | 5.540 | 5.460 | 5.510 | 5.326 | 514,000 |
| 2022-06-08 | 5.490 | 5.590 | 5.440 | 5.500 | 5.316 | 560,600 |
| 2022-06-07 | 5.600 | 5.640 | 5.470 | 5.480 | 5.297 | 877,200 |
| 2022-06-06 | 5.650 | 5.740 | 5.620 | 5.640 | 5.452 | 540,000 |
| 2022-06-02 | 5.800 | 5.800 | 5.670 | 5.750 | 5.558 | 454,000 |
| 2022-06-01 | 5.540 | 5.830 | 5.540 | 5.780 | 5.587 | 1,248,600 |
| 2022-05-31 | 5.550 | 5.610 | 5.500 | 5.550 | 5.365 | 369,200 |
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.