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
2025-08-01	15.260	15.620	14.920	15.000	14.636	5,086,200
2025-07-31	15.800	15.940	15.180	15.360	14.987	5,728,000
2025-07-30	16.200	16.540	15.640	15.760	15.377	8,046,000
2025-07-29	15.100	16.140	15.060	16.000	15.611	8,848,000
2025-07-28	15.320	15.580	14.900	15.200	14.831	6,561,000
2025-07-25	15.220	15.600	15.020	15.280	14.909	6,796,000
2025-07-24	14.600	15.180	14.500	15.160	14.792	6,869,000
2025-07-23	15.080	15.120	14.300	14.440	14.089	9,158,000
2025-07-22	15.120	15.320	14.880	15.080	14.714	4,912,500
2025-07-21	15.200	15.240	14.860	15.040	14.675	4,468,600
2025-07-18	15.240	15.380	14.860	15.180	14.811	4,353,200
2025-07-17	14.860	15.320	14.680	15.240	14.870	6,211,000
2025-07-16	15.160	15.180	14.820	14.880	14.518	3,904,800
2025-07-15	15.740	15.740	14.780	14.940	14.577	10,246,600
2025-07-14	14.900	15.740	14.780	15.400	15.026	11,290,800
2025-07-11	14.200	15.140	14.000	14.840	14.479	17,907,801
2025-07-10	13.580	14.320	13.380	14.100	13.757	8,090,000
2025-07-09	13.280	13.880	13.280	13.580	13.250	7,354,000
2025-07-08	13.460	13.460	13.200	13.280	12.957	3,650,000
2025-07-07	13.220	13.880	13.220	13.380	13.055	7,395,200
2025-07-04	13.320	13.640	13.000	13.220	12.899	6,506,000
2025-07-03	13.340	13.640	13.140	13.360	13.035	6,323,500
2025-07-02	14.920	15.140	13.320	13.340	13.016	24,402,000
2025-06-30	13.800	14.400	13.760	13.940	13.601	11,362,000
2025-06-27	13.520	13.780	13.120	13.680	13.348	10,116,400
2025-06-26	12.680	14.280	12.560	13.440	13.113	32,051,500
2025-06-25	12.240	13.100	12.220	12.660	12.352	9,468,000
2025-06-24	12.340	12.380	11.740	12.180	11.884	5,585,000
2025-06-23	12.500	12.680	12.320	12.540	12.235	4,153,200
2025-06-20	12.360	12.600	12.240	12.360	12.060	4,507,000
2025-06-19	13.260	13.260	12.340	12.380	12.079	9,298,000
2025-06-18	13.160	13.660	12.960	13.260	12.938	5,213,000
2025-06-17	13.220	13.260	12.720	13.180	12.860	5,931,000
2025-06-16	13.420	13.500	13.060	13.220	12.899	3,882,000
2025-06-13	13.140	13.720	13.000	13.280	12.957	11,077,600
2025-06-12	12.960	13.160	12.760	12.860	12.548	4,602,000
2025-06-11	13.360	13.500	12.840	13.020	12.704	7,086,000
2025-06-10	13.300	13.740	13.160	13.360	13.035	5,339,200
2025-06-09	12.720	13.620	12.520	13.500	13.172	9,561,000
2025-06-06	13.040	13.420	12.500	12.720	12.411	8,444,000
2025-06-05	13.120	13.580	12.860	13.040	12.723	7,732,000
2025-06-04	12.480	13.180	12.220	13.160	12.840	10,114,200
2025-06-03	12.000	12.780	11.920	12.260	11.962	7,088,000
2025-06-02	12.140	12.180	11.520	11.880	11.591	1,596,000
2025-05-30	11.600	12.360	11.520	12.180	11.884	9,051,100
2025-05-29	11.600	11.980	11.500	11.760	11.400	7,026,000
2025-05-28	11.140	11.680	11.040	11.600	11.245	7,062,000
2025-05-27	11.200	11.200	10.920	11.140	10.799	2,738,000
2025-05-26	10.660	11.400	10.520	11.220	10.876	9,900,000
2025-05-23	10.440	10.920	10.440	10.580	10.256	4,106,000
2025-05-22	10.900	11.040	10.440	10.480	10.159	5,517,200
2025-05-21	10.820	11.000	10.780	10.800	10.469	2,206,600
2025-05-20	11.100	11.120	10.780	10.840	10.508	3,692,000
2025-05-19	10.900	11.180	10.880	11.040	10.702	6,658,200
2025-05-16	10.500	10.860	10.440	10.800	10.469	5,522,000
2025-05-15	10.560	10.840	10.460	10.480	10.159	5,462,200
2025-05-14	10.880	10.900	10.500	10.540	10.217	7,560,000
2025-05-13	11.100	11.100	10.700	10.700	10.372	7,098,000
2025-05-12	10.680	11.500	10.220	10.900	10.566	32,172,000
2025-05-09	10.900	10.900	10.380	10.460	10.140	9,971,000

← NewerPage 6 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.