COSCO SHIPPING International HONG KONG Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 3.600 | 3.600 | 3.540 | 3.550 | 2.833 | 964,000 |
| 2024-08-06 | 3.530 | 3.580 | 3.510 | 3.580 | 2.857 | 318,000 |
| 2024-08-05 | 3.650 | 3.650 | 3.450 | 3.530 | 2.817 | 2,856,000 |
| 2024-08-02 | 3.670 | 3.690 | 3.650 | 3.660 | 2.921 | 590,000 |
| 2024-08-01 | 3.690 | 3.700 | 3.670 | 3.670 | 2.929 | 182,000 |
| 2024-07-31 | 3.650 | 3.700 | 3.650 | 3.700 | 2.953 | 548,400 |
| 2024-07-30 | 3.670 | 3.690 | 3.650 | 3.650 | 2.913 | 352,000 |
| 2024-07-29 | 3.680 | 3.710 | 3.670 | 3.690 | 2.945 | 590,000 |
| 2024-07-26 | 3.650 | 3.710 | 3.650 | 3.680 | 2.937 | 330,000 |
| 2024-07-25 | 3.660 | 3.690 | 3.650 | 3.660 | 2.921 | 2,518,000 |
| 2024-07-24 | 3.680 | 3.710 | 3.680 | 3.690 | 2.945 | 318,000 |
| 2024-07-23 | 3.680 | 3.700 | 3.670 | 3.670 | 2.929 | 590,000 |
| 2024-07-22 | 3.650 | 3.730 | 3.650 | 3.730 | 2.977 | 956,000 |
| 2024-07-19 | 3.740 | 3.740 | 3.660 | 3.680 | 2.937 | 1,462,000 |
| 2024-07-18 | 3.790 | 3.790 | 3.680 | 3.770 | 3.009 | 814,000 |
| 2024-07-17 | 3.750 | 3.750 | 3.660 | 3.730 | 2.977 | 1,284,000 |
| 2024-07-16 | 3.800 | 3.800 | 3.740 | 3.740 | 2.985 | 762,000 |
| 2024-07-15 | 3.830 | 3.830 | 3.760 | 3.800 | 3.032 | 398,000 |
| 2024-07-12 | 3.840 | 3.840 | 3.780 | 3.820 | 3.048 | 1,058,000 |
| 2024-07-11 | 3.790 | 3.840 | 3.760 | 3.840 | 3.064 | 366,000 |
| 2024-07-10 | 3.820 | 3.830 | 3.760 | 3.760 | 3.001 | 832,000 |
| 2024-07-09 | 3.800 | 3.820 | 3.770 | 3.820 | 3.048 | 372,000 |
| 2024-07-08 | 3.800 | 3.850 | 3.750 | 3.800 | 3.032 | 992,000 |
| 2024-07-05 | 3.870 | 3.890 | 3.800 | 3.830 | 3.056 | 584,000 |
| 2024-07-04 | 3.930 | 3.950 | 3.870 | 3.880 | 3.096 | 370,000 |
| 2024-07-03 | 3.930 | 3.980 | 3.900 | 3.910 | 3.120 | 1,366,000 |
| 2024-07-02 | 3.820 | 3.960 | 3.820 | 3.930 | 3.136 | 1,586,000 |
| 2024-06-28 | 3.670 | 3.890 | 3.670 | 3.810 | 3.040 | 2,289,000 |
| 2024-06-27 | 3.700 | 3.700 | 3.660 | 3.680 | 2.937 | 644,000 |
| 2024-06-26 | 3.770 | 3.790 | 3.680 | 3.700 | 2.953 | 992,000 |
| 2024-06-25 | 3.750 | 3.810 | 3.740 | 3.780 | 3.016 | 580,000 |
| 2024-06-24 | 3.820 | 3.820 | 3.710 | 3.750 | 2.993 | 829,564 |
| 2024-06-21 | 3.860 | 3.870 | 3.770 | 3.820 | 3.048 | 1,606,000 |
| 2024-06-20 | 3.920 | 3.920 | 3.860 | 3.870 | 3.088 | 790,000 |
| 2024-06-19 | 3.820 | 3.930 | 3.820 | 3.900 | 3.112 | 832,000 |
| 2024-06-18 | 3.850 | 3.870 | 3.810 | 3.830 | 3.056 | 674,000 |
| 2024-06-17 | 3.900 | 3.900 | 3.760 | 3.840 | 3.064 | 1,580,000 |
| 2024-06-14 | 3.910 | 3.950 | 3.870 | 3.900 | 3.112 | 618,000 |
| 2024-06-13 | 3.860 | 3.950 | 3.860 | 3.920 | 3.128 | 1,032,000 |
| 2024-06-12 | 3.920 | 3.940 | 3.880 | 3.900 | 3.112 | 838,000 |
| 2024-06-11 | 3.950 | 4.060 | 3.880 | 3.890 | 3.104 | 2,504,000 |
| 2024-06-07 | 3.870 | 4.050 | 3.870 | 4.030 | 3.216 | 2,102,000 |
| 2024-06-06 | 4.040 | 4.040 | 3.870 | 3.870 | 3.088 | 3,424,000 |
| 2024-06-05 | 4.140 | 4.180 | 4.070 | 4.100 | 3.132 | 2,548,800 |
| 2024-06-04 | 4.070 | 4.160 | 4.060 | 4.120 | 3.147 | 1,762,000 |
| 2024-06-03 | 4.000 | 4.180 | 3.960 | 4.130 | 3.155 | 6,072,000 |
| 2024-05-31 | 3.920 | 4.000 | 3.870 | 3.960 | 3.025 | 3,306,000 |
| 2024-05-30 | 3.940 | 3.940 | 3.860 | 3.920 | 2.995 | 1,060,000 |
| 2024-05-29 | 3.920 | 3.970 | 3.900 | 3.930 | 3.002 | 1,676,000 |
| 2024-05-28 | 3.920 | 4.000 | 3.910 | 3.920 | 2.995 | 3,726,000 |
| 2024-05-27 | 3.810 | 3.920 | 3.810 | 3.880 | 2.964 | 1,602,000 |
| 2024-05-24 | 3.860 | 3.900 | 3.800 | 3.800 | 2.903 | 1,182,000 |
| 2024-05-23 | 3.860 | 3.860 | 3.810 | 3.860 | 2.949 | 1,372,803 |
| 2024-05-22 | 3.760 | 3.880 | 3.760 | 3.860 | 2.949 | 1,487,625 |
| 2024-05-21 | 3.750 | 3.810 | 3.740 | 3.770 | 2.880 | 999,996 |
| 2024-05-20 | 3.790 | 3.800 | 3.720 | 3.750 | 2.865 | 1,675,936 |
| 2024-05-17 | 3.810 | 3.810 | 3.770 | 3.780 | 2.888 | 638,000 |
| 2024-05-16 | 3.870 | 3.930 | 3.780 | 3.810 | 2.911 | 2,054,000 |
| 2024-05-14 | 3.870 | 3.890 | 3.830 | 3.860 | 2.949 | 1,354,000 |
| 2024-05-13 | 3.830 | 3.900 | 3.830 | 3.870 | 2.956 | 1,720,000 |
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.