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
2025-02-06	9.110	9.280	9.110	9.270	8.986	3,754,600
2025-02-05	9.380	9.380	9.080	9.110	8.831	2,784,000
2025-02-04	9.150	9.330	9.150	9.320	9.035	480,000
2025-02-03	9.080	9.210	9.050	9.180	8.899	417,500
2025-01-28	9.300	9.300	9.050	9.110	8.831	608,000
2025-01-27	9.800	9.800	9.020	9.300	9.015	12,553,700
2025-01-24	9.900	10.140	9.870	9.960	9.655	2,612,000
2025-01-23	9.990	10.220	9.920	9.970	9.665	2,012,000
2025-01-22	10.300	10.340	9.900	9.920	9.616	4,260,000
2025-01-21	9.980	9.980	9.740	9.820	9.519	1,092,000
2025-01-20	10.080	10.120	9.860	9.880	9.578	1,490,000
2025-01-17	9.720	9.960	9.710	9.950	9.645	942,600
2025-01-16	9.590	9.760	9.500	9.710	9.413	2,520,000
2025-01-15	10.000	10.020	9.570	9.590	9.296	2,370,000
2025-01-14	9.890	10.040	9.830	9.930	9.626	2,062,600
2025-01-13	10.020	10.040	9.690	9.810	9.510	1,621,000
2025-01-10	10.300	10.320	10.040	10.040	9.733	1,032,000
2025-01-09	10.600	10.600	10.300	10.300	9.985	1,234,000
2025-01-08	10.540	10.660	10.240	10.420	10.101	782,000
2025-01-07	10.320	10.500	10.240	10.480	10.159	743,500
2025-01-06	10.320	10.560	10.220	10.320	10.004	1,318,000
2025-01-03	10.780	10.860	10.340	10.380	10.062	2,264,000
2025-01-02	11.500	11.500	10.600	10.780	10.450	2,924,000
2024-12-31	11.420	11.420	11.180	11.340	10.993	678,000
2024-12-30	11.240	11.480	11.180	11.300	10.954	1,522,000
2024-12-27	10.980	11.380	10.880	11.240	10.896	1,672,000
2024-12-24	11.140	11.360	10.920	11.060	10.721	1,134,000
2024-12-23	11.020	11.400	10.820	11.140	10.799	2,008,000
2024-12-20	10.900	11.000	10.820	10.920	10.586	666,000
2024-12-19	11.100	11.100	10.840	10.960	10.624	1,338,000
2024-12-18	11.300	11.520	11.060	11.160	10.818	3,052,000
2024-12-17	10.580	11.340	10.460	11.060	10.721	4,348,600
2024-12-16	10.380	10.560	10.320	10.500	10.179	1,226,600
2024-12-13	10.820	10.820	10.480	10.500	10.179	1,016,300
2024-12-12	10.740	11.040	10.640	10.860	10.527	2,952,000
2024-12-11	10.580	10.760	10.500	10.640	10.314	1,464,000
2024-12-10	10.920	11.160	10.460	10.480	10.159	2,072,000
2024-12-09	10.520	10.680	10.360	10.680	10.353	1,026,000
2024-12-06	10.340	10.500	10.340	10.480	10.159	736,000
2024-12-05	10.340	10.400	10.240	10.340	10.023	406,000
2024-12-04	10.580	10.580	10.180	10.320	10.004	982,000
2024-12-03	10.600	10.620	10.300	10.400	10.082	1,036,000
2024-12-02	10.660	10.780	10.540	10.600	10.275	1,050,000
2024-11-29	10.280	10.600	10.200	10.520	10.198	2,292,000
2024-11-28	10.300	10.400	10.020	10.200	9.888	992,600
2024-11-27	10.020	10.460	9.950	10.400	10.082	2,286,000
2024-11-26	10.460	10.520	9.980	10.100	9.791	2,804,000
2024-11-25	10.860	10.860	10.440	10.460	10.140	1,986,000
2024-11-22	11.220	11.380	10.680	10.860	10.527	2,410,000
2024-11-21	11.420	11.540	11.200	11.220	10.876	1,663,200
2024-11-20	11.580	11.660	11.420	11.520	11.167	988,000
2024-11-19	11.400	11.580	11.400	11.560	11.206	420,000
2024-11-18	11.460	11.660	11.280	11.440	11.090	1,396,000
2024-11-15	11.500	11.740	11.400	11.440	11.090	887,000
2024-11-14	12.060	12.200	11.540	11.540	11.187	1,556,000
2024-11-13	11.380	12.180	11.380	12.140	11.768	3,303,000
2024-11-12	11.820	12.040	11.400	11.480	11.129	2,626,000
2024-11-11	12.140	12.300	11.700	11.880	11.516	4,092,000
2024-11-08	12.400	12.520	12.060	12.120	11.749	3,694,000
2024-11-07	12.120	12.460	12.100	12.380	12.001	3,080,000

← NewerPage 8 of 21 · 1,230 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.