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
2023-08-15	3.330	3.330	3.260	3.270	2.329	434,000
2023-08-14	3.280	3.330	3.220	3.330	2.372	1,798,000
2023-08-11	3.370	3.420	3.280	3.280	2.336	3,310,000
2023-08-10	3.090	3.350	3.090	3.330	2.372	4,102,000
2023-08-09	3.050	3.130	3.050	3.130	2.230	1,134,000
2023-08-08	3.100	3.130	3.050	3.090	2.201	700,000
2023-08-07	3.150	3.150	3.080	3.130	2.230	856,232
2023-08-04	3.190	3.200	3.090	3.150	2.244	828,000
2023-08-03	3.190	3.230	3.160	3.180	2.265	1,020,000
2023-08-02	3.200	3.270	3.160	3.240	2.308	1,076,000
2023-08-01	3.320	3.330	3.190	3.200	2.279	1,825,206
2023-07-31	3.250	3.320	3.220	3.300	2.351	2,618,000
2023-07-28	3.160	3.230	3.110	3.230	2.301	2,512,000
2023-07-27	3.100	3.190	3.090	3.160	2.251	2,956,038
2023-07-26	2.890	3.110	2.890	3.100	2.208	4,946,500
2023-07-25	2.860	2.910	2.860	2.900	2.066	2,846,000
2023-07-24	2.850	2.890	2.830	2.850	2.030	1,655,000
2023-07-21	2.830	2.870	2.830	2.850	2.030	816,607
2023-07-20	2.850	2.850	2.830	2.850	2.030	280,000
2023-07-19	2.790	2.860	2.780	2.850	2.030	1,312,000
2023-07-18	2.800	2.840	2.780	2.790	1.987	1,466,000
2023-07-14	2.930	2.930	2.780	2.810	2.002	1,872,003
2023-07-13	2.930	2.960	2.820	2.900	2.066	4,425,339
2023-07-12	2.580	2.580	2.550	2.550	1.816	350,000
2023-07-11	2.540	2.580	2.540	2.570	1.831	120,000
2023-07-10	2.560	2.570	2.540	2.540	1.809	494,000
2023-07-07	2.560	2.570	2.550	2.550	1.816	58,000
2023-07-06	2.590	2.590	2.550	2.560	1.824	276,000
2023-07-05	2.550	2.580	2.550	2.550	1.816	540,000
2023-07-04	2.550	2.570	2.540	2.560	1.824	328,000
2023-07-03	2.550	2.570	2.540	2.540	1.809	278,000
2023-06-30	2.530	2.580	2.520	2.550	1.816	694,000
2023-06-29	2.520	2.530	2.520	2.530	1.802	130,000
2023-06-28	2.480	2.510	2.480	2.490	1.774	1,736,000
2023-06-27	2.530	2.530	2.470	2.480	1.767	1,046,000
2023-06-26	2.550	2.550	2.460	2.500	1.781	744,000
2023-06-23	2.480	2.500	2.480	2.490	1.774	462,000
2023-06-21	2.500	2.510	2.480	2.480	1.767	386,000
2023-06-20	2.490	2.510	2.450	2.500	1.781	320,000
2023-06-19	2.520	2.540	2.490	2.490	1.774	406,000
2023-06-16	2.540	2.560	2.490	2.540	1.809	768,000
2023-06-15	2.500	2.530	2.480	2.530	1.802	1,216,000
2023-06-14	2.520	2.530	2.490	2.490	1.774	230,000
2023-06-13	2.530	2.550	2.500	2.510	1.788	784,000
2023-06-12	2.540	2.550	2.520	2.520	1.795	1,308,000
2023-06-09	2.560	2.560	2.540	2.540	1.809	348,000
2023-06-08	2.550	2.560	2.540	2.560	1.824	790,000
2023-06-07	2.520	2.560	2.520	2.530	1.802	1,380,000
2023-06-06	2.560	2.570	2.550	2.560	1.824	90,000
2023-06-05	2.480	2.560	2.480	2.560	1.824	867,200
2023-06-02	2.630	2.670	2.610	2.610	1.777	1,288,000
2023-06-01	2.630	2.670	2.630	2.650	1.805	432,000
2023-05-31	2.640	2.640	2.570	2.570	1.750	802,000
2023-05-30	2.660	2.670	2.660	2.660	1.811	92,000
2023-05-29	2.640	2.670	2.640	2.660	1.811	364,000
2023-05-25	2.630	2.670	2.630	2.640	1.798	374,000
2023-05-24	2.650	2.670	2.610	2.670	1.818	1,028,000
2023-05-23	2.680	2.680	2.640	2.670	1.818	356,000
2023-05-22	2.680	2.680	2.660	2.680	1.825	272,000
2023-05-19	2.690	2.690	2.670	2.670	1.818	400,000

← NewerPage 14 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.