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
2024-11-06	12.480	12.680	12.180	12.240	11.865	3,531,200
2024-11-05	12.100	12.580	11.780	12.480	12.098	4,944,000
2024-11-04	11.760	11.820	11.680	11.740	11.381	1,402,000
2024-11-01	11.840	11.980	11.580	11.680	11.322	1,818,000
2024-10-31	12.000	12.020	11.720	11.740	11.381	1,856,000
2024-10-30	12.420	12.420	11.960	11.980	11.613	2,670,000
2024-10-29	12.480	12.780	12.340	12.380	12.001	2,527,600
2024-10-28	12.600	12.980	12.340	12.340	11.962	6,210,000
2024-10-25	12.300	12.600	12.200	12.600	12.214	2,099,000
2024-10-24	12.800	12.800	12.280	12.360	11.982	1,156,000
2024-10-23	12.260	12.820	12.240	12.540	12.156	3,694,000
2024-10-22	11.760	12.460	11.740	12.380	12.001	3,058,000
2024-10-21	12.120	12.280	11.800	11.980	11.613	3,976,000
2024-10-18	11.860	12.320	11.660	12.080	11.710	4,349,260
2024-10-17	12.300	12.420	11.580	11.820	11.458	3,212,000
2024-10-16	12.500	12.600	12.180	12.200	11.826	2,430,000
2024-10-15	13.000	13.000	12.400	12.600	12.214	3,504,000
2024-10-14	12.800	13.340	12.760	13.040	12.641	6,627,000
2024-10-10	13.000	13.480	12.580	12.820	12.427	11,919,800
2024-10-09	14.140	14.140	12.700	12.940	12.531	7,125,000
2024-10-08	15.340	15.740	13.800	13.840	13.402	18,420,400
2024-10-07	14.140	15.220	14.140	15.120	14.642	10,474,800
2024-10-04	12.940	14.000	12.860	14.000	13.557	7,766,200
2024-10-03	13.260	13.260	12.600	12.940	12.531	2,250,000
2024-10-02	13.300	13.560	12.960	13.100	12.686	4,489,614
2024-09-30	13.000	13.540	12.820	13.200	12.783	16,543,600
2024-09-27	12.400	13.140	11.920	12.800	12.395	13,434,900
2024-09-26	12.100	12.360	11.900	12.320	11.931	6,406,000
2024-09-25	12.160	12.560	12.020	12.080	11.698	4,984,000
2024-09-24	12.320	12.360	11.720	12.060	11.679	7,751,346
2024-09-23	12.200	12.400	12.100	12.260	11.872	1,278,000
2024-09-20	12.980	12.980	12.000	12.200	11.814	6,350,000
2024-09-19	13.620	13.680	12.640	12.860	12.453	5,298,000
2024-09-17	13.720	13.780	13.360	13.700	13.267	44,000
2024-09-16	13.680	13.820	13.660	13.800	13.364	46,000
2024-09-13	13.300	13.640	13.300	13.600	13.170	422,000
2024-09-12	13.180	13.400	13.180	13.300	12.880	330,000
2024-09-11	13.240	13.360	13.100	13.180	12.763	223,200
2024-09-10	13.380	13.580	13.060	13.340	12.918	938,000
2024-09-09	13.200	13.540	12.880	13.380	12.957	1,020,500
2024-09-05	13.360	13.360	13.180	13.200	12.783	510,000
2024-09-04	13.080	13.620	12.760	13.300	12.880	2,038,000
2024-09-03	14.400	14.500	13.280	13.300	12.880	8,508,000
2024-09-02	13.780	13.780	12.600	13.380	12.957	5,729,000
2024-08-30	14.320	14.520	13.840	13.860	13.422	1,686,000
2024-08-29	14.260	14.360	14.100	14.260	13.809	795,000
2024-08-28	14.400	14.520	14.060	14.240	13.790	1,092,000
2024-08-27	14.240	14.500	14.200	14.400	13.945	955,000
2024-08-26	14.080	14.380	14.000	14.380	13.925	779,000
2024-08-23	14.300	14.440	13.800	14.060	13.616	1,200,600
2024-08-22	14.720	14.800	14.260	14.380	13.925	1,120,000
2024-08-21	14.600	14.900	14.280	14.840	14.371	702,000
2024-08-20	15.360	15.460	14.580	14.780	14.313	1,204,000
2024-08-19	15.080	15.540	14.740	15.360	14.874	1,138,000
2024-08-16	15.300	15.380	15.120	15.340	14.855	356,000
2024-08-15	14.640	15.260	14.640	15.200	14.720	829,000
2024-08-14	14.900	15.200	14.800	14.980	14.506	442,000
2024-08-13	14.840	15.420	14.800	15.020	14.545	647,000
2024-08-12	14.520	14.900	14.520	14.840	14.371	544,000
2024-08-09	14.600	14.760	14.600	14.640	14.177	1,070,000

← NewerPage 9 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.