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
2022-02-28	6.980	7.200	6.980	7.040	6.599	1,794,000
2022-02-25	7.030	7.160	6.880	7.000	6.562	1,388,000
2022-02-24	7.130	7.490	6.870	7.170	6.721	4,772,000
2022-02-23	7.150	7.150	6.700	7.050	6.609	438,000
2022-02-22	7.040	7.190	6.910	7.060	6.618	1,560,000
2022-02-21	6.760	6.950	6.760	6.940	6.506	424,000
2022-02-18	6.760	6.900	6.760	6.890	6.459	401,000
2022-02-17	6.780	6.950	6.740	6.820	6.393	580,000
2022-02-16	6.800	6.820	6.730	6.780	6.356	344,000
2022-02-15	6.800	6.850	6.780	6.820	6.393	438,600
2022-02-14	6.750	6.800	6.720	6.760	6.337	636,000
2022-02-11	6.870	6.930	6.700	6.750	6.328	1,464,000
2022-02-10	7.050	7.050	6.790	6.850	6.421	2,064,000
2022-02-09	6.960	7.100	6.950	7.050	6.609	362,000
2022-02-08	6.850	6.990	6.780	6.970	6.534	740,000
2022-02-07	6.910	6.950	6.830	6.850	6.421	362,000
2022-02-04	6.750	6.830	6.550	6.810	6.384	234,000
2022-01-31	6.690	6.850	6.690	6.750	6.328	120,000
2022-01-28	7.080	7.090	6.400	6.690	6.271	2,436,000
2022-01-27	7.240	7.240	6.880	7.090	6.646	692,000
2022-01-26	7.350	7.500	7.180	7.240	6.787	778,000
2022-01-25	7.710	7.820	7.290	7.360	6.899	2,140,000
2022-01-24	7.700	7.700	7.520	7.690	7.209	396,000
2022-01-21	7.900	7.920	7.520	7.600	7.124	1,266,000
2022-01-20	7.840	7.950	7.800	7.800	7.312	958,000
2022-01-19	7.660	7.820	7.660	7.800	7.312	945,200
2022-01-18	7.650	7.750	7.620	7.660	7.181	765,800
2022-01-17	7.530	7.730	7.530	7.560	7.087	790,000
2022-01-14	7.600	7.640	7.520	7.630	7.153	516,000
2022-01-13	7.660	7.780	7.550	7.640	7.162	440,000
2022-01-12	7.550	7.670	7.540	7.660	7.181	730,200
2022-01-11	7.790	7.790	7.550	7.580	7.106	468,000
2022-01-10	7.740	7.790	7.630	7.790	7.303	586,000
2022-01-07	7.660	7.750	7.550	7.710	7.228	764,620
2022-01-06	7.600	7.780	7.520	7.580	7.106	938,000
2022-01-05	7.860	7.860	7.560	7.690	7.209	1,374,000
2022-01-04	7.770	7.970	7.770	7.860	7.368	2,176,500
2022-01-03	7.750	7.930	7.750	7.870	7.378	396,000
2021-12-31	8.090	8.090	7.870	7.890	7.396	148,000
2021-12-30	8.130	8.130	7.750	8.000	7.499	628,000
2021-12-29	7.720	8.180	7.720	7.900	7.406	1,676,000
2021-12-28	7.740	7.740	7.510	7.620	7.143	1,340,000
2021-12-24	7.760	7.840	7.630	7.740	7.256	318,000
2021-12-23	7.730	7.880	7.600	7.760	7.274	824,000
2021-12-22	8.070	8.120	7.620	7.640	7.162	1,816,000
2021-12-21	8.250	8.250	7.800	8.060	7.556	2,454,000
2021-12-20	8.250	8.580	8.100	8.220	7.706	6,763,800
2021-12-17	7.850	8.500	7.850	8.070	7.565	8,236,800
2021-12-16	7.400	7.850	7.150	7.850	7.359	5,292,000
2021-12-15	6.820	7.970	6.820	7.400	6.937	14,241,400
2021-12-14	6.870	6.890	6.750	6.830	6.403	892,000
2021-12-13	6.800	6.900	6.760	6.900	6.468	1,130,640
2021-12-10	6.870	6.880	6.700	6.700	6.281	570,000
2021-12-09	6.880	6.940	6.800	6.870	6.440	857,000
2021-12-08	6.750	6.910	6.680	6.770	6.346	1,671,000
2021-12-07	6.750	6.800	6.600	6.700	6.281	319,800
2021-12-06	6.720	6.890	6.710	6.710	6.290	658,000
2021-12-03	6.830	6.830	6.680	6.720	6.299	494,000
2021-12-02	6.710	6.840	6.690	6.720	6.299	778,000
2021-12-01	6.640	6.830	6.640	6.710	6.290	2,080,000

← NewerPage 20 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.