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
2026-01-23	15.590	15.590	15.220	15.500	15.211	3,340,600
2026-01-22	14.970	16.060	14.960	15.450	15.162	10,556,000
2026-01-21	14.710	15.100	14.710	14.880	14.602	1,821,400
2026-01-20	14.860	14.990	14.680	14.890	14.612	2,322,200
2026-01-19	14.380	14.950	14.320	14.830	14.553	1,972,600
2026-01-16	14.820	14.900	14.430	14.520	14.249	2,458,100
2026-01-15	14.710	15.000	14.660	14.730	14.455	4,242,000
2026-01-14	15.230	15.350	14.650	14.850	14.573	3,877,500
2026-01-13	15.350	15.440	15.020	15.080	14.799	4,531,506
2026-01-12	15.540	15.670	15.310	15.340	15.054	7,059,200
2026-01-09	15.050	15.430	14.900	15.050	14.769	8,616,000
2026-01-08	14.000	14.940	14.000	14.870	14.593	9,994,000
2026-01-07	14.270	14.270	13.860	13.950	13.690	2,994,000
2026-01-06	13.990	14.350	13.810	14.300	14.033	6,068,000
2026-01-05	13.240	14.180	13.240	13.830	13.572	9,672,000
2026-01-02	13.070	13.180	12.880	13.170	12.924	374,000
2025-12-31	13.180	13.240	12.970	13.060	12.816	2,772,000
2025-12-30	13.220	13.320	13.070	13.190	12.944	2,382,300
2025-12-29	13.390	13.490	13.100	13.110	12.865	3,348,000
2025-12-24	13.140	13.320	13.050	13.290	13.042	1,449,096
2025-12-23	13.360	13.380	13.030	13.100	12.856	3,880,100
2025-12-22	13.470	13.630	13.220	13.280	13.032	4,678,000
2025-12-19	13.300	13.480	13.150	13.460	13.209	2,320,119
2025-12-18	13.050	13.230	13.000	13.120	12.875	1,386,000
2025-12-17	13.450	13.450	13.050	13.050	12.807	5,306,000
2025-12-16	14.080	14.080	13.270	13.350	13.101	5,634,100
2025-12-15	14.210	14.300	14.000	14.080	13.817	2,404,000
2025-12-12	14.240	14.420	14.140	14.210	13.945	4,212,005
2025-12-11	14.800	14.800	14.110	14.210	13.945	4,362,100
2025-12-10	14.800	15.100	14.700	14.780	14.504	2,544,000
2025-12-09	15.100	15.280	14.700	14.800	14.524	5,966,000
2025-12-08	15.020	15.260	14.880	14.920	14.642	3,527,200
2025-12-05	14.620	15.230	14.620	14.850	14.573	6,422,105
2025-12-04	15.340	15.340	14.730	14.770	14.494	4,266,000
2025-12-03	15.080	15.320	14.500	15.150	14.867	9,663,100
2025-12-02	14.850	15.460	14.830	15.030	14.750	8,373,600
2025-12-01	14.910	15.190	14.850	14.900	14.622	5,528,100
2025-11-28	15.370	15.480	15.030	15.100	14.818	6,936,000
2025-11-27	15.150	15.480	15.010	15.200	14.916	8,890,000
2025-11-26	15.670	15.670	14.900	15.120	14.838	17,956,000
2025-11-25	16.250	16.600	15.590	15.870	15.574	32,944,000
2025-11-24	15.150	16.780	14.880	16.780	16.467	56,012,699
2025-11-21	14.790	15.880	14.410	14.840	14.563	32,243,699
2025-11-20	15.270	15.280	14.400	14.790	14.514	8,128,000
2025-11-19	13.930	15.300	13.820	15.170	14.887	24,356,801
2025-11-18	14.550	14.550	13.800	13.900	13.641	4,930,100
2025-11-17	14.200	15.260	14.200	14.440	14.171	14,954,600
2025-11-14	14.280	14.280	13.990	13.990	13.729	2,554,500
2025-11-13	14.360	14.420	14.140	14.250	13.984	2,826,500
2025-11-12	14.560	14.560	14.290	14.360	14.092	1,726,000
2025-11-11	14.560	14.580	14.410	14.450	14.180	1,514,000
2025-11-10	14.840	14.840	14.360	14.520	14.249	5,370,200
2025-11-07	14.650	15.500	14.640	14.950	14.671	6,210,097
2025-11-06	14.780	14.830	14.420	14.810	14.534	4,086,000
2025-11-05	14.420	14.920	14.370	14.690	14.416	3,766,200
2025-11-04	14.880	15.120	14.490	14.690	14.416	3,424,100
2025-11-03	14.900	15.160	14.800	15.020	14.740	3,248,000
2025-10-31	15.700	15.700	14.900	14.900	14.622	5,196,000
2025-10-30	15.400	15.780	15.400	15.750	15.456	4,503,300
2025-10-28	15.560	15.840	15.240	15.380	15.093	5,922,000

← NewerPage 4 of 21 · 1,231 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.