COSCO SHIPPING International HONG KONG Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 3.700 | 3.910 | 3.690 | 3.830 | 2.926 | 7,596,116 |
| 2024-05-09 | 3.680 | 3.720 | 3.680 | 3.690 | 2.819 | 810,000 |
| 2024-05-08 | 3.730 | 3.730 | 3.650 | 3.680 | 2.811 | 866,000 |
| 2024-05-07 | 3.690 | 3.740 | 3.690 | 3.720 | 2.842 | 1,154,000 |
| 2024-05-06 | 3.680 | 3.720 | 3.650 | 3.690 | 2.819 | 932,582 |
| 2024-05-03 | 3.690 | 3.720 | 3.670 | 3.680 | 2.811 | 858,000 |
| 2024-05-02 | 3.700 | 3.710 | 3.660 | 3.690 | 2.819 | 797,990 |
| 2024-04-30 | 3.660 | 3.720 | 3.660 | 3.700 | 2.827 | 2,055,000 |
| 2024-04-29 | 3.650 | 3.710 | 3.620 | 3.640 | 2.781 | 1,078,000 |
| 2024-04-26 | 3.680 | 3.750 | 3.660 | 3.680 | 2.811 | 1,036,000 |
| 2024-04-25 | 3.620 | 3.670 | 3.620 | 3.660 | 2.796 | 734,000 |
| 2024-04-24 | 3.630 | 3.650 | 3.620 | 3.640 | 2.781 | 498,000 |
| 2024-04-23 | 3.610 | 3.680 | 3.610 | 3.610 | 2.758 | 940,000 |
| 2024-04-22 | 3.650 | 3.670 | 3.610 | 3.630 | 2.773 | 1,716,000 |
| 2024-04-19 | 3.630 | 3.660 | 3.610 | 3.610 | 2.758 | 426,000 |
| 2024-04-18 | 3.690 | 3.690 | 3.610 | 3.670 | 2.804 | 1,000,000 |
| 2024-04-17 | 3.600 | 3.700 | 3.600 | 3.690 | 2.819 | 1,440,000 |
| 2024-04-16 | 3.550 | 3.630 | 3.510 | 3.570 | 2.727 | 1,172,000 |
| 2024-04-15 | 3.600 | 3.670 | 3.550 | 3.570 | 2.727 | 712,000 |
| 2024-04-12 | 3.680 | 3.690 | 3.630 | 3.660 | 2.796 | 1,372,000 |
| 2024-04-11 | 3.660 | 3.700 | 3.650 | 3.680 | 2.811 | 1,192,000 |
| 2024-04-10 | 3.650 | 3.680 | 3.620 | 3.630 | 2.773 | 742,000 |
| 2024-04-09 | 3.600 | 3.660 | 3.570 | 3.650 | 2.788 | 744,000 |
| 2024-04-08 | 3.600 | 3.660 | 3.550 | 3.580 | 2.735 | 624,000 |
| 2024-04-05 | 3.550 | 3.630 | 3.480 | 3.570 | 2.727 | 1,614,000 |
| 2024-04-03 | 3.460 | 3.640 | 3.460 | 3.550 | 2.712 | 1,611,871 |
| 2024-04-02 | 3.360 | 3.550 | 3.320 | 3.460 | 2.643 | 3,758,030 |
| 2024-03-28 | 3.470 | 3.480 | 3.360 | 3.360 | 2.567 | 14,298,000 |
| 2024-03-27 | 3.500 | 3.600 | 3.430 | 3.460 | 2.643 | 4,490,000 |
| 2024-03-26 | 3.510 | 3.510 | 3.340 | 3.410 | 2.605 | 3,884,000 |
| 2024-03-25 | 3.580 | 3.580 | 3.480 | 3.480 | 2.659 | 898,000 |
| 2024-03-22 | 3.590 | 3.590 | 3.480 | 3.550 | 2.712 | 1,492,000 |
| 2024-03-21 | 3.620 | 3.630 | 3.510 | 3.590 | 2.743 | 1,650,077 |
| 2024-03-20 | 3.660 | 3.660 | 3.600 | 3.620 | 2.766 | 644,000 |
| 2024-03-19 | 3.700 | 3.700 | 3.610 | 3.700 | 2.827 | 798,000 |
| 2024-03-18 | 3.700 | 3.730 | 3.670 | 3.680 | 2.811 | 994,000 |
| 2024-03-15 | 3.700 | 3.730 | 3.580 | 3.700 | 2.827 | 1,100,000 |
| 2024-03-14 | 3.750 | 3.770 | 3.660 | 3.700 | 2.827 | 524,000 |
| 2024-03-13 | 3.670 | 3.720 | 3.660 | 3.700 | 2.827 | 874,000 |
| 2024-03-12 | 3.770 | 3.770 | 3.650 | 3.670 | 2.804 | 1,920,000 |
| 2024-03-11 | 3.690 | 3.780 | 3.600 | 3.770 | 2.880 | 3,100,000 |
| 2024-03-08 | 3.600 | 3.680 | 3.570 | 3.670 | 2.804 | 2,346,000 |
| 2024-03-07 | 3.490 | 3.640 | 3.460 | 3.640 | 2.781 | 2,680,000 |
| 2024-03-06 | 3.460 | 3.510 | 3.450 | 3.490 | 2.666 | 674,000 |
| 2024-03-05 | 3.470 | 3.500 | 3.430 | 3.460 | 2.643 | 1,125,000 |
| 2024-03-04 | 3.490 | 3.560 | 3.460 | 3.490 | 2.666 | 1,306,000 |
| 2024-03-01 | 3.480 | 3.480 | 3.420 | 3.460 | 2.643 | 754,000 |
| 2024-02-29 | 3.500 | 3.600 | 3.490 | 3.490 | 2.666 | 1,614,000 |
| 2024-02-28 | 3.550 | 3.640 | 3.500 | 3.500 | 2.674 | 5,274,000 |
| 2024-02-27 | 3.400 | 3.500 | 3.350 | 3.440 | 2.628 | 1,136,000 |
| 2024-02-26 | 3.470 | 3.470 | 3.390 | 3.400 | 2.597 | 524,000 |
| 2024-02-23 | 3.510 | 3.510 | 3.440 | 3.450 | 2.636 | 1,046,000 |
| 2024-02-22 | 3.500 | 3.530 | 3.430 | 3.500 | 2.674 | 1,614,000 |
| 2024-02-21 | 3.460 | 3.600 | 3.440 | 3.500 | 2.674 | 2,074,000 |
| 2024-02-20 | 3.540 | 3.560 | 3.440 | 3.500 | 2.674 | 1,191,500 |
| 2024-02-19 | 3.390 | 3.570 | 3.380 | 3.570 | 2.727 | 3,170,000 |
| 2024-02-16 | 3.390 | 3.420 | 3.370 | 3.420 | 2.613 | 926,000 |
| 2024-02-15 | 3.330 | 3.370 | 3.300 | 3.350 | 2.559 | 600,000 |
| 2024-02-14 | 3.450 | 3.450 | 3.250 | 3.380 | 2.582 | 2,094,000 |
| 2024-02-09 | 3.500 | 3.500 | 3.280 | 3.440 | 2.628 | 2,776,000 |
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.