CSSC Offshore & Marine Engineering Group Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	6.530	6.880	6.530	6.650	6.234	2,759,000
2021-11-29	6.620	6.720	6.410	6.570	6.159	1,164,000
2021-11-26	6.760	6.770	6.600	6.710	6.290	588,000
2021-11-25	6.800	6.860	6.770	6.800	6.374	832,000
2021-11-24	6.860	6.930	6.800	6.840	6.412	264,000
2021-11-23	6.810	7.000	6.700	6.840	6.412	1,323,200
2021-11-22	6.750	6.820	6.730	6.740	6.318	634,000
2021-11-19	6.870	6.880	6.770	6.820	6.393	912,000
2021-11-18	6.790	6.950	6.790	6.880	6.449	821,000
2021-11-17	6.820	6.900	6.780	6.860	6.431	970,000
2021-11-16	6.920	6.920	6.780	6.820	6.393	1,520,000
2021-11-15	6.900	7.050	6.900	6.950	6.515	1,522,000
2021-11-12	6.800	6.980	6.800	6.870	6.440	882,000
2021-11-11	6.810	6.830	6.800	6.810	6.384	570,000
2021-11-10	6.770	6.860	6.740	6.800	6.374	1,244,600
2021-11-09	6.630	6.820	6.630	6.790	6.365	841,200
2021-11-08	6.790	6.900	6.630	6.690	6.271	1,091,600
2021-11-05	6.900	7.000	6.770	6.800	6.374	610,000
2021-11-04	6.920	7.150	6.890	6.970	6.534	1,506,000
2021-11-03	7.240	7.300	6.870	6.920	6.487	2,416,000
2021-11-02	6.710	7.530	6.710	7.280	6.824	6,394,000
2021-11-01	6.600	6.720	6.560	6.610	6.196	599,000
2021-10-29	6.460	6.720	6.460	6.720	6.299	626,000
2021-10-28	7.000	7.000	6.400	6.490	6.084	1,725,200
2021-10-27	7.010	7.090	6.850	6.860	6.431	1,046,000
2021-10-26	7.070	7.070	6.980	6.990	6.553	566,600
2021-10-25	7.190	7.190	7.010	7.070	6.628	1,186,000
2021-10-22	7.230	7.310	7.080	7.150	6.703	606,000
2021-10-21	7.190	7.260	7.080	7.180	6.731	538,000
2021-10-20	7.280	7.320	7.160	7.270	6.815	584,000
2021-10-19	7.350	7.350	7.200	7.280	6.824	592,000
2021-10-18	7.200	7.360	7.100	7.300	6.843	576,600

← NewerPage 21 of 21 · 1,232 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.