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
2023-11-13	2.830	2.850	2.800	2.850	2.177	878,000
2023-11-10	2.810	2.850	2.800	2.840	2.170	1,060,000
2023-11-09	2.850	2.910	2.810	2.810	2.147	1,410,000
2023-11-08	2.930	2.940	2.850	2.870	2.193	658,000
2023-11-07	2.940	2.950	2.890	2.950	2.254	851,000
2023-11-06	3.000	3.000	2.930	2.960	2.261	796,000
2023-11-03	3.000	3.090	2.980	3.010	2.300	795,800
2023-11-02	3.000	3.000	2.970	2.990	2.284	200,000
2023-11-01	2.930	2.990	2.920	2.960	2.261	918,000
2023-10-31	2.980	3.000	2.920	2.960	2.261	1,650,000
2023-10-30	3.030	3.060	2.980	2.990	2.284	358,000
2023-10-27	3.030	3.080	3.020	3.070	2.345	282,000
2023-10-26	3.090	3.100	3.030	3.030	2.315	530,000
2023-10-25	3.080	3.100	3.030	3.100	2.368	644,115
2023-10-24	3.030	3.100	3.000	3.070	2.345	400,000
2023-10-20	3.080	3.090	3.040	3.070	2.345	750,000
2023-10-19	3.060	3.070	2.990	3.050	2.330	2,668,000
2023-10-18	3.160	3.170	3.060	3.090	2.361	955,871
2023-10-17	3.160	3.190	3.110	3.170	2.422	452,000
2023-10-16	3.240	3.270	3.090	3.150	2.406	1,966,000
2023-10-13	3.230	3.300	3.220	3.270	2.498	682,000
2023-10-12	3.280	3.320	3.200	3.260	2.490	1,080,000
2023-10-11	3.280	3.290	3.230	3.270	2.498	766,000
2023-10-10	3.220	3.340	3.220	3.290	2.513	1,026,000
2023-10-09	3.110	3.270	3.110	3.220	2.460	1,262,000
2023-10-06	3.190	3.230	3.060	3.110	2.376	1,246,000
2023-10-05	3.270	3.270	3.190	3.190	2.437	806,605
2023-10-04	3.290	3.300	3.230	3.290	2.513	1,096,000
2023-10-03	3.370	3.370	3.220	3.290	2.513	4,598,000
2023-09-29	3.450	3.450	3.340	3.380	2.582	6,406,800
2023-09-28	3.340	3.440	3.330	3.430	2.620	1,622,000
2023-09-27	3.400	3.440	3.280	3.340	2.552	2,984,800
2023-09-26	3.330	3.430	3.310	3.400	2.597	2,280,000
2023-09-25	3.210	3.390	3.210	3.360	2.567	3,944,000
2023-09-22	3.250	3.330	3.250	3.250	2.483	1,326,000
2023-09-21	3.100	3.260	3.100	3.260	2.490	2,728,000
2023-09-20	3.100	3.140	3.100	3.110	2.376	858,000
2023-09-19	3.060	3.140	3.060	3.140	2.399	1,284,000
2023-09-18	3.030	3.080	3.010	3.080	2.353	526,000
2023-09-15	3.000	3.090	2.980	3.050	2.330	1,344,000
2023-09-14	2.990	3.000	2.900	2.990	2.284	1,976,000
2023-09-13	3.020	3.050	2.980	3.000	2.292	634,000
2023-09-12	2.980	2.980	2.940	2.970	2.269	452,000
2023-09-11	3.110	3.110	2.930	2.980	2.277	1,914,000
2023-09-07	3.300	3.340	3.300	3.330	2.372	943,576
2023-09-06	3.320	3.340	3.300	3.330	2.372	618,000
2023-09-05	3.350	3.350	3.310	3.320	2.365	548,024
2023-09-04	3.280	3.370	3.220	3.360	2.393	1,362,006
2023-08-31	3.380	3.380	3.290	3.310	2.358	1,778,000
2023-08-30	3.290	3.510	3.290	3.360	2.393	5,700,034
2023-08-29	3.290	3.290	3.250	3.290	2.344	1,647,200
2023-08-28	3.280	3.300	3.260	3.260	2.322	2,010,000
2023-08-25	3.200	3.260	3.200	3.230	2.301	1,432,000
2023-08-24	3.280	3.290	3.150	3.180	2.265	1,978,000
2023-08-23	3.280	3.290	3.250	3.280	2.336	1,740,000
2023-08-22	3.230	3.290	3.180	3.290	2.344	3,242,000
2023-08-21	3.240	3.300	3.210	3.220	2.294	2,388,000
2023-08-18	3.200	3.290	3.200	3.280	2.336	1,398,000
2023-08-17	3.220	3.250	3.180	3.200	2.279	975,000
2023-08-16	3.230	3.290	3.230	3.270	2.329	554,000

← NewerPage 13 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.