COSCO SHIPPING International HONG KONG Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	3.600	3.610	3.540	3.600	2.750	552,000
2024-02-07	3.600	3.650	3.530	3.610	2.758	1,232,644
2024-02-06	3.580	3.600	3.440	3.580	2.735	2,569,823
2024-02-05	3.520	3.580	3.440	3.560	2.720	2,086,000
2024-02-02	3.580	3.600	3.520	3.560	2.720	2,064,000
2024-02-01	3.400	3.570	3.400	3.550	2.712	4,396,970
2024-01-31	3.300	3.440	3.300	3.400	2.597	2,124,000
2024-01-30	3.300	3.330	3.260	3.270	2.498	558,000
2024-01-29	3.320	3.360	3.290	3.360	2.567	706,000
2024-01-26	3.230	3.360	3.230	3.310	2.529	1,366,000
2024-01-25	3.260	3.290	3.250	3.290	2.513	778,000
2024-01-24	3.160	3.270	3.160	3.210	2.452	864,000
2024-01-23	3.100	3.200	3.100	3.140	2.399	662,000
2024-01-22	3.210	3.300	3.060	3.090	2.361	1,144,000
2024-01-19	3.240	3.240	3.170	3.210	2.452	492,000
2024-01-18	3.150	3.260	3.120	3.240	2.475	694,000
2024-01-17	3.230	3.230	3.150	3.150	2.406	798,000
2024-01-16	3.330	3.340	3.260	3.280	2.506	622,000
2024-01-15	3.220	3.330	3.220	3.300	2.521	1,274,000
2024-01-12	3.140	3.280	3.140	3.280	2.506	956,000
2024-01-11	3.160	3.190	3.130	3.160	2.414	274,000
2024-01-10	3.210	3.210	3.120	3.160	2.414	398,000
2024-01-09	3.180	3.220	3.170	3.170	2.422	208,000
2024-01-08	3.250	3.280	3.130	3.170	2.422	492,000
2024-01-05	3.250	3.290	3.200	3.270	2.498	764,180
2024-01-04	3.180	3.280	3.180	3.270	2.498	1,282,000
2024-01-03	3.120	3.190	3.120	3.180	2.429	553,500
2024-01-02	3.040	3.140	3.040	3.120	2.384	985,219
2023-12-29	3.010	3.060	3.010	3.040	2.322	392,000
2023-12-28	2.970	3.010	2.970	3.010	2.300	410,000
2023-12-27	2.960	3.010	2.950	2.960	2.261	1,056,000
2023-12-22	3.000	3.010	2.990	3.000	2.292	308,000
2023-12-21	3.000	3.050	2.970	3.000	2.292	506,000
2023-12-20	3.000	3.060	3.000	3.030	2.315	378,000
2023-12-19	3.070	3.070	2.990	3.000	2.292	434,000
2023-12-18	3.020	3.130	3.020	3.070	2.345	1,486,000
2023-12-15	2.970	3.040	2.970	3.040	2.322	606,388
2023-12-14	2.950	2.990	2.940	2.960	2.261	1,008,000
2023-12-13	2.960	2.990	2.940	2.960	2.261	348,000
2023-12-12	2.950	2.990	2.930	2.950	2.254	488,000
2023-12-11	3.000	3.000	2.930	2.930	2.238	606,000
2023-12-08	3.010	3.040	3.010	3.010	2.300	310,000
2023-12-07	3.050	3.060	2.990	3.040	2.322	658,000
2023-12-06	3.010	3.060	2.970	3.050	2.330	1,054,000
2023-12-05	2.890	3.020	2.870	3.010	2.300	2,284,000
2023-12-04	2.860	2.890	2.860	2.890	2.208	552,000
2023-12-01	2.830	2.850	2.810	2.820	2.154	498,000
2023-11-30	2.760	2.850	2.760	2.790	2.131	1,450,000
2023-11-29	2.780	2.780	2.750	2.780	2.124	1,330,000
2023-11-28	2.770	2.820	2.770	2.780	2.124	490,000
2023-11-27	2.780	2.830	2.770	2.810	2.147	788,388
2023-11-24	2.780	2.800	2.760	2.780	2.124	1,028,000
2023-11-23	2.830	2.830	2.700	2.770	2.116	2,092,000
2023-11-22	2.870	2.870	2.790	2.790	2.131	1,458,000
2023-11-21	2.900	2.920	2.870	2.890	2.208	442,000
2023-11-20	2.900	2.920	2.870	2.910	2.223	358,000
2023-11-17	2.920	2.930	2.890	2.900	2.215	450,000
2023-11-16	2.930	2.970	2.920	2.920	2.231	86,000
2023-11-15	2.900	2.960	2.900	2.930	2.238	686,000
2023-11-14	2.880	2.950	2.870	2.950	2.254	652,000

← NewerPage 12 of 21 · 1,228 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.