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
2025-10-27	15.150	15.660	15.150	15.360	15.073	6,138,600
2025-10-24	14.560	14.900	14.560	14.880	14.602	2,564,000
2025-10-23	14.700	14.800	14.280	14.510	14.239	2,736,540
2025-10-22	14.950	14.950	14.480	14.700	14.426	1,078,000
2025-10-21	14.420	14.900	14.390	14.790	14.514	5,513,800
2025-10-20	14.770	14.770	14.120	14.310	14.043	4,190,000
2025-10-17	15.060	15.230	14.410	14.530	14.259	4,240,000
2025-10-16	15.570	15.570	15.040	15.220	14.936	2,891,100
2025-10-15	15.520	15.560	15.080	15.330	15.044	3,477,400
2025-10-14	15.350	15.930	15.050	15.230	14.946	8,218,800
2025-10-13	14.480	15.460	14.480	15.040	14.759	4,618,622
2025-10-10	15.390	15.500	15.050	15.160	14.877	2,593,000
2025-10-09	15.450	15.770	15.220	15.320	15.034	3,882,000
2025-10-08	15.390	15.400	15.200	15.390	15.103	592,000
2025-10-06	15.680	15.680	15.380	15.420	15.132	294,200
2025-10-03	15.720	15.720	15.340	15.580	15.289	654,000
2025-10-02	16.230	16.230	15.680	15.810	15.515	945,900
2025-09-30	15.480	16.420	15.480	16.130	15.829	8,777,000
2025-09-29	15.100	15.750	15.040	15.700	15.407	5,768,878
2025-09-26	14.770	15.730	14.750	15.160	14.877	7,441,400
2025-09-25	14.910	15.070	14.720	14.750	14.475	1,592,000
2025-09-24	14.700	15.030	14.500	14.980	14.701	3,208,400
2025-09-23	15.070	15.200	14.590	14.700	14.426	3,507,000
2025-09-22	15.100	15.140	14.550	14.860	14.583	4,186,000
2025-09-19	15.290	15.590	15.180	15.290	15.005	5,332,400
2025-09-18	15.200	15.420	14.770	15.080	14.799	4,283,820
2025-09-17	15.000	15.480	15.000	15.260	14.889	4,734,000
2025-09-16	15.790	16.000	15.210	15.210	14.840	7,602,000
2025-09-15	15.600	15.960	15.400	15.790	15.406	5,598,000
2025-09-12	15.030	15.860	15.030	15.580	15.201	10,813,200
2025-09-11	14.250	14.980	14.160	14.910	14.548	4,757,920
2025-09-10	14.080	14.480	14.080	14.230	13.884	3,340,600
2025-09-09	14.100	14.380	14.000	14.200	13.855	4,048,800
2025-09-08	14.400	14.430	13.690	14.010	13.670	8,780,000
2025-09-05	14.270	14.520	14.200	14.300	13.953	3,768,000
2025-09-04	14.900	14.900	14.090	14.200	13.855	7,450,000
2025-09-03	16.120	16.440	14.580	14.690	14.333	15,880,030
2025-09-02	16.600	16.650	15.940	16.110	15.719	5,144,000
2025-09-01	16.970	16.970	16.050	16.550	16.148	8,730,000
2025-08-29	16.350	16.520	15.950	16.520	16.119	7,390,200
2025-08-28	15.860	16.260	15.550	16.110	15.719	5,400,000
2025-08-27	16.190	16.400	15.700	15.830	15.445	6,037,200
2025-08-26	16.500	16.550	16.080	16.180	15.787	4,021,500
2025-08-25	16.660	16.730	16.240	16.500	16.099	5,463,000
2025-08-22	15.900	16.500	15.780	16.460	16.060	7,933,600
2025-08-21	15.950	16.170	15.650	15.860	15.475	3,774,000
2025-08-20	15.900	16.130	15.500	15.910	15.523	6,610,000
2025-08-19	17.290	17.310	15.800	15.850	15.465	11,057,000
2025-08-18	16.400	16.940	16.400	16.820	16.411	9,395,000
2025-08-15	16.100	16.370	16.040	16.360	15.963	5,485,600
2025-08-14	16.680	16.820	15.890	16.110	15.719	10,358,600
2025-08-13	16.400	16.800	16.330	16.620	16.216	8,038,300
2025-08-12	16.380	16.690	16.010	16.280	15.884	7,452,000
2025-08-11	16.960	16.960	16.270	16.440	16.041	6,337,200
2025-08-08	17.320	17.450	16.670	16.670	16.265	7,762,000
2025-08-07	17.930	17.960	17.000	17.120	16.704	9,379,000
2025-08-06	16.520	18.100	16.520	17.800	17.368	21,293,000
2025-08-05	16.400	17.120	16.020	16.520	16.119	10,694,200
2025-08-04	15.000	16.120	14.840	16.100	15.709	9,658,613
2025-08-01	15.260	15.620	14.920	15.000	14.636	5,086,200

← NewerPage 5 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.