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
2023-05-18	2.690	2.700	2.670	2.680	1.825	834,000
2023-05-17	2.690	2.700	2.670	2.670	1.818	1,718,000
2023-05-16	2.690	2.690	2.670	2.680	1.825	396,000
2023-05-15	2.640	2.680	2.630	2.680	1.825	558,000
2023-05-12	2.680	2.690	2.620	2.630	1.791	1,562,000
2023-05-11	2.700	2.700	2.660	2.670	1.818	1,050,000
2023-05-10	2.710	2.710	2.680	2.710	1.845	1,115,580
2023-05-09	2.710	2.730	2.690	2.700	1.839	1,656,000
2023-05-08	2.700	2.720	2.700	2.700	1.839	1,482,220
2023-05-05	2.720	2.730	2.690	2.720	1.852	1,688,000
2023-05-04	2.680	2.750	2.680	2.710	1.845	2,981,800
2023-05-03	2.650	2.710	2.640	2.660	1.811	2,394,000
2023-05-02	2.500	2.650	2.490	2.650	1.805	5,590,400
2023-04-28	2.490	2.500	2.480	2.500	1.702	198,000
2023-04-27	2.470	2.490	2.470	2.490	1.696	248,300
2023-04-26	2.470	2.490	2.470	2.470	1.682	94,000
2023-04-25	2.480	2.520	2.470	2.470	1.682	1,554,000
2023-04-24	2.530	2.530	2.480	2.500	1.702	1,812,000
2023-04-21	2.490	2.520	2.490	2.500	1.702	872,000
2023-04-20	2.500	2.510	2.480	2.490	1.696	1,196,000
2023-04-19	2.480	2.500	2.480	2.490	1.696	452,000
2023-04-18	2.500	2.500	2.470	2.480	1.689	370,000
2023-04-17	2.480	2.510	2.480	2.510	1.709	168,550
2023-04-14	2.490	2.500	2.470	2.480	1.689	122,000
2023-04-13	2.490	2.490	2.460	2.470	1.682	122,000
2023-04-12	2.470	2.500	2.460	2.500	1.702	216,000
2023-04-11	2.490	2.510	2.460	2.470	1.682	602,000
2023-04-06	2.480	2.510	2.470	2.470	1.682	200,000
2023-04-03	2.480	2.490	2.470	2.480	1.689	468,000
2023-03-31	2.510	2.520	2.500	2.500	1.702	240,000
2023-03-30	2.520	2.520	2.480	2.500	1.702	160,286
2023-03-29	2.520	2.540	2.500	2.530	1.723	478,681
2023-03-28	2.460	2.550	2.460	2.530	1.723	485,908
2023-03-27	2.500	2.510	2.440	2.450	1.668	462,000
2023-03-24	2.500	2.510	2.470	2.510	1.709	150,000
2023-03-23	2.450	2.500	2.440	2.500	1.702	132,700
2023-03-22	2.440	2.480	2.440	2.460	1.675	272,000
2023-03-21	2.420	2.470	2.420	2.460	1.675	126,000
2023-03-20	2.510	2.520	2.460	2.460	1.675	202,000
2023-03-17	2.510	2.520	2.480	2.510	1.709	104,000
2023-03-16	2.470	2.530	2.450	2.510	1.709	516,000
2023-03-15	2.480	2.510	2.480	2.480	1.689	206,000
2023-03-14	2.500	2.500	2.470	2.480	1.689	60,000
2023-03-13	2.510	2.540	2.490	2.500	1.702	158,000
2023-03-10	2.540	2.540	2.490	2.500	1.702	338,797
2023-03-09	2.540	2.560	2.530	2.540	1.730	306,000
2023-03-08	2.520	2.550	2.520	2.530	1.723	392,000
2023-03-07	2.520	2.560	2.510	2.530	1.723	738,000
2023-03-06	2.490	2.550	2.490	2.500	1.702	470,000
2023-03-03	2.500	2.530	2.470	2.500	1.702	188,000
2023-03-02	2.500	2.500	2.480	2.500	1.702	42,000
2023-03-01	2.470	2.500	2.470	2.490	1.696	148,000
2023-02-28	2.420	2.470	2.410	2.460	1.675	156,000
2023-02-27	2.440	2.460	2.400	2.400	1.634	638,000
2023-02-24	2.490	2.490	2.430	2.450	1.668	302,000
2023-02-23	2.480	2.490	2.450	2.470	1.682	270,000
2023-02-22	2.460	2.520	2.460	2.470	1.682	636,000
2023-02-21	2.510	2.540	2.460	2.470	1.682	506,000
2023-02-20	2.550	2.550	2.490	2.510	1.709	556,016
2023-02-17	2.520	2.570	2.520	2.550	1.736	660,021

← NewerPage 15 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.