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
2026-07-24	11.700	11.870	11.320	11.460	11.368	3,664,100
2026-07-23	11.420	11.760	11.330	11.760	11.665	3,504,000
2026-07-22	11.190	11.450	11.040	11.360	11.268	3,124,008
2026-07-21	11.210	11.210	11.020	11.200	11.110	3,276,000
2026-07-20	11.330	11.330	10.990	11.070	10.981	3,838,000
2026-07-17	11.520	11.520	10.900	11.030	10.941	2,984,000
2026-07-16	11.680	11.690	11.510	11.550	11.457	3,570,400
2026-07-15	11.720	11.850	11.480	11.670	11.576	2,988,000
2026-07-14	11.800	11.900	11.380	11.680	11.586	4,702,000
2026-07-13	13.090	13.090	11.700	12.000	11.903	10,934,000
2026-07-10	12.640	13.890	12.530	13.140	13.034	11,553,200
2026-07-09	13.010	13.010	12.300	12.500	12.399	1,520,000
2026-07-08	12.910	13.110	12.440	12.940	12.836	2,926,000
2026-07-07	13.150	13.150	12.400	12.710	12.607	2,860,800
2026-07-06	12.990	13.160	12.700	12.780	12.677	2,182,000
2026-07-03	12.180	12.970	12.180	12.700	12.598	3,896,000
2026-07-02	11.980	12.540	11.900	12.180	12.082	4,348,016
2026-06-30	12.030	12.210	11.610	11.950	11.854	3,396,000
2026-06-29	11.900	12.210	11.850	12.080	11.983	3,944,000
2026-06-26	12.020	12.100	11.540	11.900	11.804	5,102,000
2026-06-25	12.820	13.000	12.160	12.270	12.171	3,886,000
2026-06-24	12.900	13.040	12.720	12.890	12.786	1,402,000
2026-06-23	12.800	13.140	12.800	13.000	12.895	4,862,600
2026-06-22	13.040	13.080	12.400	12.950	12.846	4,470,000
2026-06-18	13.660	13.740	12.910	13.030	12.925	2,814,100
2026-06-17	13.680	14.160	13.660	13.760	13.649	1,538,000
2026-06-16	14.000	14.100	13.600	13.680	13.570	1,246,000
2026-06-15	13.580	14.260	13.500	13.950	13.837	2,472,000
2026-06-12	13.110	13.590	13.110	13.350	13.242	1,994,800
2026-06-11	13.220	13.220	12.660	13.010	12.905	2,734,700
2026-06-10	13.360	13.550	12.900	13.210	13.103	2,542,000
2026-06-09	13.600	13.610	13.210	13.370	13.262	3,386,000
2026-06-08	13.800	13.910	13.450	13.540	13.431	2,317,800
2026-06-05	14.010	14.030	13.820	14.000	13.887	1,604,007
2026-06-04	13.880	14.400	13.810	14.060	13.947	1,686,135
2026-06-03	14.150	14.310	14.000	14.040	13.927	2,042,000
2026-06-02	14.220	14.390	13.980	14.320	14.204	1,404,600
2026-06-01	14.300	14.450	14.050	14.240	14.125	1,338,100
2026-05-29	14.360	14.440	14.200	14.340	14.224	1,202,000
2026-05-28	14.580	14.680	14.150	14.500	14.230	2,436,800
2026-05-27	14.770	15.360	14.540	14.580	14.308	1,912,000
2026-05-26	14.970	15.090	14.400	14.720	14.445	4,496,000
2026-05-22	15.040	15.200	14.910	15.120	14.838	1,923,006
2026-05-21	14.900	15.540	14.900	15.050	14.769	2,915,193
2026-05-20	14.740	15.140	14.690	14.960	14.681	1,168,000
2026-05-19	15.010	15.140	14.600	14.940	14.661	2,622,000
2026-05-18	15.460	15.470	14.830	15.110	14.828	2,250,200
2026-05-15	15.600	15.770	15.130	15.480	15.191	2,432,000
2026-05-14	16.590	16.620	15.550	15.600	15.309	3,812,000
2026-05-13	15.680	16.570	15.500	16.570	16.261	3,785,840
2026-05-12	16.140	16.390	15.600	15.680	15.387	2,619,028
2026-05-11	15.430	16.620	15.400	16.100	15.800	5,493,600
2026-05-08	15.670	16.080	15.430	15.610	15.319	2,416,006
2026-05-07	16.000	16.150	15.670	15.730	15.437	3,510,160
2026-05-06	16.010	16.410	15.610	15.980	15.682	4,682,100
2026-05-05	16.290	16.290	15.880	16.000	15.702	1,168,000
2026-05-04	16.460	16.470	16.060	16.290	15.986	734,700
2026-04-30	16.610	16.810	16.350	16.460	16.153	5,682,567
2026-04-29	16.360	16.410	15.910	16.380	16.074	3,706,600
2026-04-28	15.390	16.550	15.390	16.200	15.898	8,712,020

← NewerPage 2 of 5 · 246 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.