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
2023-02-16	2.500	2.520	2.490	2.520	1.716	206,000
2023-02-15	2.550	2.550	2.490	2.490	1.696	270,000
2023-02-14	2.530	2.550	2.520	2.550	1.736	124,000
2023-02-13	2.530	2.530	2.480	2.520	1.716	204,000
2023-02-10	2.560	2.560	2.530	2.550	1.736	16,000
2023-02-09	2.530	2.570	2.520	2.570	1.750	182,000
2023-02-08	2.550	2.570	2.520	2.570	1.750	442,000
2023-02-07	2.590	2.590	2.580	2.580	1.757	2,000
2023-02-06	2.550	2.560	2.540	2.550	1.736	106,000
2023-02-03	2.600	2.610	2.560	2.570	1.750	256,000
2023-02-02	2.570	2.600	2.570	2.600	1.770	178,000
2023-02-01	2.590	2.590	2.550	2.560	1.743	172,000
2023-01-31	2.600	2.680	2.500	2.580	1.757	1,532,000
2023-01-30	2.610	2.690	2.600	2.690	1.832	456,000
2023-01-27	2.640	2.640	2.600	2.640	1.798	180,000
2023-01-26	2.590	2.640	2.560	2.640	1.798	262,135
2023-01-20	2.600	2.600	2.520	2.590	1.764	1,022,000
2023-01-19	2.620	2.620	2.560	2.590	1.764	220,000
2023-01-18	2.550	2.580	2.550	2.560	1.743	38,116
2023-01-17	2.600	2.600	2.550	2.550	1.736	54,000
2023-01-16	2.570	2.610	2.530	2.610	1.777	192,000
2023-01-13	2.560	2.590	2.540	2.580	1.757	142,000
2023-01-12	2.520	2.580	2.510	2.570	1.750	464,000
2023-01-11	2.530	2.530	2.510	2.510	1.709	80,000
2023-01-10	2.500	2.550	2.500	2.500	1.702	74,000
2023-01-09	2.510	2.550	2.510	2.510	1.709	216,000
2023-01-06	2.550	2.550	2.510	2.510	1.709	270,000
2023-01-05	2.540	2.560	2.520	2.550	1.736	280,194
2023-01-04	2.500	2.580	2.480	2.500	1.702	950,000
2023-01-03	2.520	2.550	2.500	2.500	1.702	416,000
2022-12-30	2.500	2.540	2.490	2.520	1.716	430,000
2022-12-29	2.500	2.510	2.490	2.500	1.702	394,000
2022-12-28	2.490	2.540	2.490	2.520	1.716	114,800
2022-12-23	2.460	2.530	2.460	2.490	1.696	548,000
2022-12-22	2.500	2.500	2.450	2.450	1.668	142,000
2022-12-21	2.450	2.500	2.450	2.480	1.689	176,000
2022-12-20	2.460	2.500	2.450	2.450	1.668	180,000
2022-12-19	2.540	2.540	2.470	2.470	1.682	390,000
2022-12-16	2.590	2.590	2.550	2.560	1.743	390,000
2022-12-15	2.560	2.590	2.550	2.590	1.764	114,000
2022-12-14	2.590	2.630	2.560	2.570	1.750	510,000
2022-12-13	2.600	2.600	2.560	2.600	1.770	190,000
2022-12-12	2.570	2.610	2.570	2.610	1.777	178,000
2022-12-09	2.570	2.630	2.570	2.570	1.750	664,000
2022-12-08	2.630	2.650	2.600	2.620	1.784	410,000
2022-12-07	2.700	2.710	2.640	2.640	1.798	504,500
2022-12-06	2.600	2.730	2.600	2.690	1.832	1,386,000
2022-12-05	2.690	2.700	2.650	2.650	1.805	892,000
2022-12-02	2.800	2.800	2.690	2.690	1.832	1,408,000
2022-12-01	2.750	2.780	2.690	2.690	1.832	2,756,000
2022-11-30	2.760	2.770	2.690	2.750	1.873	3,714,000
2022-11-29	2.650	2.750	2.650	2.720	1.852	2,166,000
2022-11-28	2.580	2.680	2.580	2.680	1.825	1,820,000
2022-11-25	2.570	2.620	2.540	2.610	1.777	1,264,000
2022-11-24	2.570	2.620	2.560	2.600	1.770	1,540,000
2022-11-23	2.600	2.600	2.520	2.570	1.750	1,016,000
2022-11-22	2.430	2.540	2.410	2.540	1.730	1,424,000
2022-11-21	2.370	2.470	2.370	2.440	1.662	410,000
2022-11-18	2.440	2.460	2.380	2.440	1.662	1,852,000
2022-11-17	2.360	2.460	2.360	2.420	1.648	817,905

← NewerPage 16 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.