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
2026-10-20	14.100	14.160	12.930	12.960	12.960	6,376,000
2026-10-16	13.560	14.210	13.560	14.000	14.000	3,838,000
2026-10-15	14.480	14.480	13.450	13.500	13.500	7,086,000
2026-10-14	14.630	14.980	14.390	14.390	14.390	1,806,000
2026-10-13	14.000	14.930	13.960	14.630	14.630	3,326,400
2026-10-12	14.450	14.680	14.040	14.150	14.150	1,410,000
2026-10-09	14.540	14.580	13.860	14.300	14.300	2,967,096
2026-10-08	14.550	15.150	14.510	14.520	14.520	3,685,200
2026-10-07	14.420	14.620	14.160	14.560	14.560	102,000
2026-10-06	14.540	14.710	14.500	14.560	14.560	368,000
2026-10-05	15.000	15.000	14.380	14.540	14.540	198,265
2026-10-02	14.510	14.600	14.110	14.600	14.600	282,600
2026-09-30	14.580	15.080	14.580	14.770	14.770	1,206,000
2026-09-29	14.600	14.830	14.360	14.660	14.660	1,646,000
2026-09-28	14.810	15.320	14.670	14.800	14.800	2,672,000
2026-09-25	14.780	14.870	14.300	14.760	14.760	500,000
2026-09-24	14.810	15.090	14.610	14.810	14.810	2,397,600
2026-09-23	15.570	15.970	14.840	14.890	14.890	2,842,000
2026-09-22	15.900	16.090	15.220	15.570	15.570	5,926,000
2026-09-21	15.240	16.230	15.240	15.860	15.860	10,942,110
2026-09-18	14.500	15.560	14.280	15.240	15.240	6,009,800
2026-09-17	14.200	14.800	14.190	14.480	14.480	2,214,609
2026-09-16	14.900	14.900	14.200	14.320	14.204	2,267,009
2026-09-15	14.310	15.250	14.270	14.620	14.502	4,775,200
2026-09-14	15.260	15.530	14.280	14.450	14.333	5,383,805
2026-09-11	14.710	15.300	14.700	15.020	14.899	7,736,397
2026-09-10	14.630	15.400	14.630	15.120	14.998	11,282,800
2026-09-09	14.000	14.990	13.700	14.800	14.681	11,474,460
2026-09-08	13.500	14.190	13.410	13.930	13.818	6,673,200
2026-09-07	13.360	13.630	13.190	13.530	13.421	3,608,000
2026-09-04	12.600	13.490	12.600	13.350	13.242	8,834,456
2026-09-03	12.300	12.870	12.300	12.600	12.498	3,461,075
2026-09-02	12.500	12.510	12.140	12.310	12.211	2,092,000
2026-09-01	12.580	12.580	12.350	12.370	12.270	1,751,982
2026-08-31	12.800	12.800	12.360	12.490	12.389	1,288,000
2026-08-28	12.380	12.720	12.350	12.670	12.568	1,779,800
2026-08-27	12.310	12.580	12.240	12.500	12.399	1,687,000
2026-08-26	12.580	12.580	12.260	12.310	12.211	1,560,000
2026-08-25	12.200	12.520	12.200	12.380	12.280	1,839,000
2026-08-24	12.200	12.380	12.130	12.280	12.181	1,948,600
2026-08-21	11.870	12.200	11.830	12.200	12.102	2,481,900
2026-08-20	12.000	12.140	11.870	11.890	11.794	1,542,600
2026-08-19	12.080	12.080	11.750	11.950	11.854	1,962,000
2026-08-18	12.070	12.280	11.900	12.080	11.983	1,986,000
2026-08-17	12.100	12.280	11.880	12.170	12.072	2,354,000
2026-08-14	11.800	12.120	11.730	11.960	11.864	2,186,000
2026-08-13	11.950	12.090	11.730	11.800	11.705	2,494,600
2026-08-12	11.800	11.900	11.720	11.860	11.764	1,716,000
2026-08-11	12.180	12.200	11.780	11.800	11.705	2,366,000
2026-08-10	11.700	12.180	11.700	12.180	12.082	3,942,000
2026-08-07	11.950	12.060	11.720	11.800	11.705	3,104,000
2026-08-06	12.190	12.190	11.800	11.950	11.854	2,274,000
2026-08-05	11.880	12.220	11.870	12.120	12.022	1,848,000
2026-08-04	12.020	12.020	11.820	11.940	11.844	1,204,000
2026-08-03	12.000	12.080	11.750	12.020	11.923	1,026,000
2026-07-31	11.900	12.150	11.900	12.060	11.963	2,262,600
2026-07-30	11.860	12.150	11.700	11.890	11.794	1,386,000
2026-07-29	11.220	12.120	11.220	12.100	12.002	5,510,600
2026-07-28	11.380	11.570	11.210	11.260	11.169	2,440,000
2026-07-27	11.510	11.700	11.200	11.580	11.487	2,392,000

Page 1 of 2 · 64 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.