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
2025-05-07	9.850	11.100	9.770	10.300	9.985	33,008,000
2025-05-06	9.480	9.720	9.480	9.720	9.422	2,738,000
2025-05-02	9.600	9.650	9.500	9.560	9.267	447,000
2025-04-30	9.660	9.770	9.490	9.600	9.306	5,302,000
2025-04-29	9.110	9.610	9.080	9.550	9.258	5,642,000
2025-04-28	9.200	9.250	9.060	9.110	8.831	2,368,000
2025-04-25	9.200	9.230	9.080	9.180	8.899	2,664,000
2025-04-24	9.320	9.360	9.070	9.120	8.841	3,764,600
2025-04-23	9.380	9.380	9.200	9.320	9.035	2,888,000
2025-04-22	9.430	9.480	9.080	9.280	8.996	5,634,600
2025-04-17	9.470	9.620	9.360	9.430	9.141	4,804,400
2025-04-16	9.570	9.760	9.420	9.470	9.180	5,238,000
2025-04-15	9.640	9.700	9.420	9.430	9.141	3,214,000
2025-04-14	9.530	9.670	9.460	9.640	9.345	5,958,000
2025-04-11	9.570	9.670	9.230	9.530	9.238	11,688,000
2025-04-10	9.990	10.100	9.270	9.330	9.044	27,176,199
2025-04-09	8.970	9.900	8.620	9.560	9.267	51,908,000
2025-04-08	7.860	8.300	7.780	8.250	7.997	10,324,000
2025-04-07	9.190	9.200	7.420	7.620	7.387	15,165,200
2025-04-03	9.710	9.820	9.520	9.700	9.403	3,272,000
2025-04-02	10.000	10.040	9.790	9.860	9.558	2,846,000
2025-04-01	9.650	9.960	9.650	9.920	9.616	2,878,700
2025-03-31	9.790	10.060	9.580	9.650	9.355	3,828,000
2025-03-28	10.060	10.200	9.820	9.900	9.597	2,948,000
2025-03-27	10.100	10.140	9.900	9.970	9.665	3,864,000
2025-03-26	10.300	10.400	10.100	10.200	9.888	3,228,000
2025-03-25	10.600	10.740	10.300	10.300	9.985	3,342,000
2025-03-24	10.640	10.800	10.360	10.600	10.275	5,336,000
2025-03-21	10.640	11.100	10.580	10.620	10.295	14,164,000
2025-03-20	10.400	10.880	10.340	10.640	10.314	9,110,000
2025-03-19	10.540	10.620	10.380	10.420	10.101	4,230,600
2025-03-18	10.820	10.860	10.400	10.520	10.198	6,944,000
2025-03-17	10.840	11.180	10.660	10.740	10.411	6,022,000
2025-03-14	11.200	11.200	10.620	10.840	10.508	9,543,000
2025-03-13	10.500	10.820	10.200	10.760	10.431	11,154,400
2025-03-12	10.500	10.780	10.240	10.400	10.082	8,626,000
2025-03-11	10.400	10.920	10.160	10.500	10.179	18,455,400
2025-03-10	9.770	10.420	9.670	10.400	10.082	20,817,000
2025-03-07	9.380	9.760	9.300	9.600	9.306	11,887,100
2025-03-06	9.550	9.550	9.320	9.360	9.073	8,366,000
2025-03-05	9.470	9.500	9.330	9.440	9.151	5,776,600
2025-03-04	9.060	9.660	9.050	9.380	9.093	10,281,000
2025-03-03	8.950	9.190	8.930	9.110	8.831	3,470,000
2025-02-28	9.080	9.230	8.910	8.920	8.647	4,511,800
2025-02-27	9.050	9.160	8.940	9.100	8.821	4,458,500
2025-02-26	8.810	9.010	8.810	9.000	8.724	3,598,000
2025-02-25	9.060	9.060	8.780	8.810	8.540	6,370,000
2025-02-24	9.130	9.230	9.060	9.120	8.841	5,163,700
2025-02-21	9.290	9.330	9.130	9.200	8.918	5,074,000
2025-02-20	9.340	9.340	9.100	9.250	8.967	4,230,000
2025-02-19	9.260	9.390	9.110	9.330	9.044	5,274,000
2025-02-18	9.170	9.450	9.150	9.260	8.976	9,071,800
2025-02-17	9.120	9.220	9.020	9.160	8.880	5,876,500
2025-02-14	8.950	9.100	8.860	9.050	8.773	6,858,858
2025-02-13	8.900	9.180	8.770	8.950	8.676	7,760,400
2025-02-12	8.920	8.970	8.780	8.880	8.608	7,842,000
2025-02-11	9.190	9.190	8.800	8.880	8.608	8,444,000
2025-02-10	9.320	9.320	9.120	9.190	8.909	4,445,000
2025-02-07	9.300	9.360	9.160	9.240	8.957	7,444,000
2025-02-06	9.110	9.280	9.110	9.270	8.986	3,754,600

← NewerPage 7 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.