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
2026-04-27	15.790	15.990	15.260	15.430	15.142	2,466,000
2026-04-24	16.260	16.300	15.580	15.900	15.603	3,236,106
2026-04-23	15.310	16.280	15.160	16.130	15.829	6,864,400
2026-04-22	15.400	15.590	15.100	15.470	15.181	1,799,000
2026-04-21	15.420	15.680	15.220	15.480	15.191	3,876,200
2026-04-20	14.850	15.440	14.700	15.370	15.083	5,035,600
2026-04-17	14.420	14.790	14.330	14.780	14.504	2,223,000
2026-04-16	14.590	14.590	14.200	14.420	14.151	3,540,000
2026-04-15	14.390	14.620	14.230	14.320	14.053	2,394,900
2026-04-14	14.600	14.860	14.270	14.360	14.092	5,497,000
2026-04-13	13.650	13.900	13.620	13.680	13.425	1,324,610
2026-04-10	13.760	14.110	13.750	13.870	13.611	1,946,000
2026-04-09	13.400	13.790	13.320	13.740	13.484	2,887,200
2026-04-08	13.100	13.590	13.100	13.480	13.229	3,650,564
2026-04-02	12.780	12.990	12.600	12.870	12.630	2,168,600
2026-04-01	12.640	12.930	12.640	12.820	12.581	3,398,366
2026-03-31	12.950	12.950	12.440	12.500	12.267	3,448,000
2026-03-30	13.480	13.480	12.700	12.830	12.591	6,326,400
2026-03-27	13.700	13.750	13.500	13.560	13.307	3,878,000
2026-03-26	14.150	14.150	13.550	13.700	13.444	3,246,000
2026-03-25	14.110	14.460	14.040	14.160	13.896	3,658,000
2026-03-24	14.070	14.070	13.820	14.020	13.758	5,142,600
2026-03-23	14.300	14.490	13.770	13.820	13.562	7,188,585
2026-03-20	14.700	14.970	14.540	14.650	14.377	2,461,800
2026-03-19	15.200	15.220	14.690	14.720	14.445	5,132,000
2026-03-18	15.720	15.760	15.420	15.520	15.230	2,354,000
2026-03-17	15.530	16.160	15.530	15.720	15.427	2,073,100
2026-03-16	15.700	16.030	15.500	15.880	15.584	2,687,000
2026-03-13	16.580	16.580	15.650	15.700	15.407	3,974,000
2026-03-12	16.930	17.070	16.330	16.520	16.212	2,408,500
2026-03-11	16.620	16.990	16.420	16.730	16.418	3,788,400
2026-03-10	16.410	16.800	16.410	16.610	16.300	2,725,000
2026-03-09	17.150	17.150	16.090	16.400	16.094	5,012,000
2026-03-06	16.790	17.450	16.290	17.150	16.830	4,557,200
2026-03-05	16.950	17.390	16.660	16.790	16.477	5,558,000
2026-03-04	16.240	17.540	15.880	16.900	16.585	11,536,000
2026-03-03	16.960	17.450	16.010	16.170	15.868	8,198,000
2026-03-02	17.890	18.000	16.550	16.870	16.555	10,102,000
2026-02-27	17.700	17.850	16.860	17.280	16.958	5,066,200
2026-02-26	17.180	17.700	17.180	17.500	17.174	4,376,600
2026-02-25	17.420	17.900	17.090	17.180	16.860	6,565,700
2026-02-24	15.950	17.490	15.950	17.080	16.761	11,750,200
2026-02-23	15.880	16.210	15.720	16.210	15.908	867,500
2026-02-20	15.720	16.080	15.280	15.980	15.682	581,000
2026-02-16	16.050	16.050	15.550	15.880	15.584	228,000
2026-02-13	15.880	16.390	15.860	16.060	15.760	5,996,100
2026-02-12	15.390	16.200	15.160	15.910	15.613	7,492,000
2026-02-11	15.200	15.680	15.080	15.390	15.103	4,568,000
2026-02-10	14.820	15.330	14.610	15.200	14.916	4,068,000
2026-02-09	14.450	14.820	14.450	14.780	14.504	1,568,000
2026-02-06	14.210	14.640	14.210	14.430	14.161	1,260,000
2026-02-05	15.000	15.100	14.570	14.680	14.406	2,243,900
2026-02-04	14.570	15.040	14.210	14.690	14.416	4,098,000
2026-02-03	14.000	14.580	13.920	14.460	14.190	6,526,000
2026-02-02	14.300	14.580	13.850	14.080	13.817	3,404,100
2026-01-30	14.750	14.750	14.080	14.440	14.171	2,628,000
2026-01-29	15.130	15.140	14.580	14.700	14.426	3,481,000
2026-01-28	14.950	15.270	14.900	15.130	14.848	2,197,200
2026-01-27	15.060	15.180	14.820	14.960	14.681	1,448,200
2026-01-26	15.510	15.640	14.500	15.060	14.779	2,784,000

← NewerPage 3 of 21 · 1,229 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.