CSSC Offshore & Marine Engineering Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-30 | 5.550 | 5.660 | 5.500 | 5.610 | 5.423 | 585,600 |
| 2022-05-27 | 5.560 | 5.590 | 5.430 | 5.540 | 5.355 | 350,000 |
| 2022-05-26 | 5.370 | 5.600 | 5.360 | 5.500 | 5.316 | 1,048,285 |
| 2022-05-25 | 5.300 | 5.470 | 5.280 | 5.410 | 5.229 | 502,800 |
| 2022-05-24 | 5.310 | 5.620 | 5.260 | 5.300 | 5.123 | 990,000 |
| 2022-05-23 | 5.250 | 5.330 | 5.230 | 5.300 | 5.123 | 802,000 |
| 2022-05-20 | 5.350 | 5.370 | 5.210 | 5.300 | 4.968 | 968,000 |
| 2022-05-19 | 5.150 | 5.320 | 5.140 | 5.280 | 4.950 | 957,000 |
| 2022-05-18 | 5.320 | 5.410 | 5.130 | 5.340 | 5.006 | 956,200 |
| 2022-05-17 | 5.380 | 5.440 | 5.280 | 5.330 | 4.996 | 576,251 |
| 2022-05-16 | 5.280 | 5.480 | 5.280 | 5.370 | 5.034 | 403,529 |
| 2022-05-13 | 5.270 | 5.290 | 5.240 | 5.280 | 4.950 | 96,000 |
| 2022-05-12 | 5.220 | 5.320 | 5.120 | 5.220 | 4.893 | 794,000 |
| 2022-05-11 | 5.220 | 5.410 | 5.200 | 5.300 | 4.968 | 968,092 |
| 2022-05-10 | 5.210 | 5.210 | 5.000 | 5.120 | 4.800 | 780,000 |
| 2022-05-06 | 5.200 | 5.300 | 5.200 | 5.230 | 4.903 | 304,000 |
| 2022-05-05 | 5.320 | 5.500 | 5.310 | 5.410 | 5.071 | 288,000 |
| 2022-05-04 | 5.350 | 5.440 | 5.280 | 5.280 | 4.950 | 48,000 |
| 2022-05-03 | 5.250 | 5.450 | 5.210 | 5.370 | 5.034 | 231,000 |
| 2022-04-29 | 5.300 | 5.380 | 5.160 | 5.370 | 5.034 | 194,000 |
| 2022-04-28 | 5.370 | 5.370 | 5.240 | 5.250 | 4.921 | 48,000 |
| 2022-04-27 | 5.030 | 5.200 | 5.020 | 5.200 | 4.875 | 520,000 |
| 2022-04-26 | 5.320 | 5.410 | 5.020 | 5.030 | 4.715 | 760,000 |
| 2022-04-25 | 5.670 | 5.670 | 5.190 | 5.320 | 4.987 | 1,016,000 |
| 2022-04-22 | 5.640 | 5.740 | 5.490 | 5.670 | 5.315 | 772,000 |
| 2022-04-21 | 5.840 | 5.910 | 5.550 | 5.640 | 5.287 | 799,800 |
| 2022-04-20 | 5.980 | 6.000 | 5.870 | 5.910 | 5.540 | 732,600 |
| 2022-04-19 | 6.060 | 6.090 | 5.910 | 5.950 | 5.578 | 610,000 |
| 2022-04-14 | 5.890 | 6.030 | 5.890 | 6.030 | 5.653 | 343,200 |
| 2022-04-13 | 6.060 | 6.100 | 5.910 | 5.960 | 5.587 | 360,000 |
| 2022-04-12 | 5.760 | 6.280 | 5.730 | 6.080 | 5.700 | 1,068,900 |
| 2022-04-11 | 5.900 | 5.900 | 5.760 | 5.760 | 5.400 | 814,000 |
| 2022-04-08 | 5.850 | 5.940 | 5.820 | 5.930 | 5.559 | 590,000 |
| 2022-04-07 | 5.800 | 5.870 | 5.780 | 5.850 | 5.484 | 1,502,000 |
| 2022-04-06 | 5.780 | 5.800 | 5.730 | 5.780 | 5.418 | 642,000 |
| 2022-04-04 | 5.800 | 5.800 | 5.690 | 5.770 | 5.409 | 200,000 |
| 2022-04-01 | 5.670 | 5.820 | 5.670 | 5.800 | 5.437 | 523,324 |
| 2022-03-31 | 5.710 | 5.720 | 5.600 | 5.720 | 5.362 | 186,007 |
| 2022-03-30 | 5.730 | 5.810 | 5.730 | 5.800 | 5.437 | 932,000 |
| 2022-03-29 | 5.670 | 5.810 | 5.640 | 5.720 | 5.362 | 720,000 |
| 2022-03-28 | 5.700 | 5.730 | 5.620 | 5.670 | 5.315 | 222,000 |
| 2022-03-25 | 5.820 | 5.830 | 5.680 | 5.710 | 5.353 | 728,000 |
| 2022-03-24 | 5.820 | 5.870 | 5.750 | 5.790 | 5.428 | 552,000 |
| 2022-03-23 | 5.790 | 5.870 | 5.720 | 5.840 | 5.475 | 1,324,400 |
| 2022-03-22 | 5.720 | 5.890 | 5.660 | 5.810 | 5.446 | 1,418,900 |
| 2022-03-21 | 5.810 | 5.870 | 5.710 | 5.710 | 5.353 | 742,000 |
| 2022-03-18 | 5.790 | 5.860 | 5.690 | 5.800 | 5.437 | 1,320,000 |
| 2022-03-17 | 5.650 | 5.870 | 5.650 | 5.790 | 5.428 | 2,460,000 |
| 2022-03-16 | 5.410 | 5.730 | 5.410 | 5.580 | 5.231 | 4,758,000 |
| 2022-03-15 | 5.900 | 6.100 | 5.300 | 5.500 | 5.156 | 2,308,000 |
| 2022-03-14 | 6.410 | 6.600 | 6.000 | 6.180 | 5.793 | 898,000 |
| 2022-03-11 | 6.370 | 6.570 | 6.360 | 6.530 | 6.121 | 444,000 |
| 2022-03-10 | 6.640 | 6.640 | 6.520 | 6.600 | 6.187 | 490,000 |
| 2022-03-09 | 6.530 | 6.640 | 6.280 | 6.510 | 6.103 | 1,360,400 |
| 2022-03-08 | 6.560 | 6.640 | 6.380 | 6.530 | 6.121 | 842,000 |
| 2022-03-07 | 6.800 | 6.820 | 6.500 | 6.560 | 6.149 | 1,650,000 |
| 2022-03-04 | 6.960 | 6.960 | 6.750 | 6.870 | 6.440 | 948,000 |
| 2022-03-03 | 7.000 | 7.010 | 6.890 | 7.000 | 6.562 | 604,000 |
| 2022-03-02 | 7.150 | 7.180 | 6.990 | 7.000 | 6.562 | 269,800 |
| 2022-03-01 | 7.030 | 7.180 | 7.010 | 7.150 | 6.703 | 934,000 |
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.