COSCO SHIPPING International HONG KONG Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.950 | 7.060 | 6.950 | 6.990 | 6.990 | 842,000 |
| 2026-10-15 | 7.065 | 7.065 | 6.810 | 6.925 | 6.925 | 2,890,000 |
| 2026-10-14 | 7.050 | 7.130 | 7.025 | 7.080 | 7.080 | 1,508,000 |
| 2026-10-13 | 7.035 | 7.060 | 6.875 | 7.030 | 7.030 | 1,292,000 |
| 2026-10-12 | 7.035 | 7.150 | 6.950 | 7.075 | 7.075 | 2,608,000 |
| 2026-10-09 | 6.800 | 7.045 | 6.750 | 7.030 | 7.030 | 3,758,000 |
| 2026-10-08 | 6.680 | 6.820 | 6.680 | 6.800 | 6.800 | 2,948,710 |
| 2026-10-07 | 6.630 | 6.680 | 6.630 | 6.680 | 6.680 | 722,000 |
| 2026-10-06 | 6.650 | 6.690 | 6.630 | 6.630 | 6.630 | 522,000 |
| 2026-10-05 | 6.675 | 6.675 | 6.535 | 6.635 | 6.635 | 1,408,984 |
| 2026-10-02 | 6.645 | 6.675 | 6.570 | 6.675 | 6.675 | 1,592,000 |
| 2026-09-30 | 6.520 | 6.675 | 6.520 | 6.635 | 6.635 | 3,218,000 |
| 2026-09-29 | 6.565 | 6.630 | 6.480 | 6.515 | 6.515 | 1,272,000 |
| 2026-09-28 | 6.530 | 6.635 | 6.530 | 6.590 | 6.590 | 1,624,000 |
| 2026-09-25 | 6.500 | 6.530 | 6.420 | 6.525 | 6.525 | 1,644,000 |
| 2026-09-24 | 6.510 | 6.560 | 6.490 | 6.525 | 6.525 | 1,626,000 |
| 2026-09-23 | 6.585 | 6.600 | 6.495 | 6.550 | 6.550 | 1,221,408 |
| 2026-09-22 | 6.745 | 6.750 | 6.560 | 6.585 | 6.585 | 1,722,000 |
| 2026-09-21 | 6.435 | 6.745 | 6.420 | 6.745 | 6.745 | 4,957,501 |
| 2026-09-18 | 6.370 | 6.460 | 6.285 | 6.455 | 6.455 | 2,635,920 |
| 2026-09-17 | 6.245 | 6.380 | 6.200 | 6.370 | 6.370 | 1,680,000 |
| 2026-09-16 | 6.300 | 6.315 | 6.215 | 6.300 | 6.300 | 1,332,000 |
| 2026-09-15 | 6.210 | 6.255 | 6.165 | 6.240 | 6.240 | 1,764,000 |
| 2026-09-14 | 6.265 | 6.305 | 6.150 | 6.260 | 6.260 | 1,044,000 |
| 2026-09-11 | 6.250 | 6.275 | 6.180 | 6.265 | 6.265 | 2,613,424 |
| 2026-09-10 | 6.460 | 6.460 | 6.300 | 6.325 | 6.325 | 2,442,000 |
| 2026-09-09 | 6.820 | 6.890 | 6.770 | 6.790 | 6.460 | 8,581,960 |
| 2026-09-08 | 6.795 | 6.830 | 6.725 | 6.830 | 6.498 | 8,549,107 |
| 2026-09-07 | 6.795 | 6.820 | 6.680 | 6.795 | 6.465 | 2,416,038 |
| 2026-09-04 | 6.825 | 6.835 | 6.700 | 6.795 | 6.465 | 3,114,500 |
| 2026-09-03 | 6.655 | 6.850 | 6.635 | 6.825 | 6.493 | 7,320,000 |
| 2026-09-02 | 6.850 | 6.850 | 6.490 | 6.655 | 6.332 | 8,232,600 |
| 2026-09-01 | 6.470 | 6.870 | 6.430 | 6.870 | 6.536 | 9,305,900 |
| 2026-08-31 | 6.420 | 6.610 | 6.420 | 6.535 | 6.217 | 3,288,000 |
| 2026-08-28 | 6.035 | 6.540 | 5.935 | 6.535 | 6.217 | 11,817,516 |
| 2026-08-27 | 5.950 | 6.105 | 5.950 | 6.045 | 5.751 | 2,798,000 |
| 2026-08-26 | 5.980 | 6.000 | 5.930 | 5.965 | 5.675 | 1,142,000 |
| 2026-08-25 | 5.940 | 5.985 | 5.900 | 5.915 | 5.628 | 952,000 |
| 2026-08-24 | 6.080 | 6.080 | 5.920 | 5.940 | 5.651 | 1,382,000 |
| 2026-08-21 | 5.945 | 6.035 | 5.945 | 6.030 | 5.737 | 990,700 |
| 2026-08-20 | 5.945 | 6.030 | 5.945 | 5.990 | 5.699 | 1,076,000 |
| 2026-08-19 | 6.000 | 6.000 | 5.865 | 5.875 | 5.590 | 1,057,998 |
| 2026-08-18 | 5.900 | 5.995 | 5.900 | 5.985 | 5.694 | 1,386,000 |
| 2026-08-17 | 5.765 | 5.920 | 5.760 | 5.910 | 5.623 | 1,606,000 |
| 2026-08-14 | 5.760 | 5.860 | 5.755 | 5.840 | 5.556 | 700,000 |
| 2026-08-13 | 5.850 | 5.850 | 5.745 | 5.810 | 5.528 | 714,000 |
| 2026-08-12 | 5.970 | 5.970 | 5.750 | 5.750 | 5.471 | 1,546,000 |
| 2026-08-11 | 5.820 | 5.850 | 5.750 | 5.850 | 5.566 | 604,000 |
| 2026-08-10 | 5.830 | 5.845 | 5.800 | 5.810 | 5.528 | 876,471 |
| 2026-08-07 | 5.805 | 5.840 | 5.785 | 5.830 | 5.547 | 1,266,204 |
| 2026-08-06 | 5.900 | 5.900 | 5.785 | 5.805 | 5.523 | 806,000 |
| 2026-08-05 | 5.770 | 5.880 | 5.755 | 5.880 | 5.594 | 904,000 |
| 2026-08-04 | 5.915 | 5.930 | 5.740 | 5.790 | 5.509 | 2,556,000 |
| 2026-08-03 | 5.985 | 6.010 | 5.900 | 5.915 | 5.628 | 1,362,097 |
| 2026-07-31 | 5.960 | 6.000 | 5.930 | 5.980 | 5.689 | 774,000 |
| 2026-07-30 | 5.910 | 5.970 | 5.890 | 5.960 | 5.670 | 708,000 |
| 2026-07-29 | 5.880 | 5.970 | 5.860 | 5.970 | 5.680 | 1,104,116 |
| 2026-07-28 | 5.900 | 5.900 | 5.800 | 5.810 | 5.528 | 755,850 |
| 2026-07-27 | 5.810 | 5.850 | 5.800 | 5.810 | 5.528 | 544,000 |
| 2026-07-24 | 5.850 | 5.910 | 5.760 | 5.800 | 5.518 | 590,000 |
Page 1 of 5 · 245 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.3300 HKD |
| 2026-06-23 | 0.1000 HKD |
| 2025-09-09 | 0.3300 HKD |
| 2025-06-06 | 0.2150 HKD |
| 2024-09-05 | 0.2650 HKD |
| 2024-06-06 | 0.1750 HKD |
| 2023-09-08 | 0.2250 HKD |
| 2023-06-05 | 0.1150 HKD |
| 2022-09-08 | 0.1100 HKD |
| 2022-06-02 | 0.0900 HKD |
| 2021-09-13 | 0.1000 HKD |
| 2021-06-04 | 0.1550 HKD |
| 2020-09-14 | 0.0650 HKD |
| 2020-06-04 | 0.0950 HKD |
| 2019-09-13 | 0.0700 HKD |
| 2019-06-05 | 0.0900 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.