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
2022-11-16	2.290	2.380	2.290	2.380	1.621	690,000
2022-11-15	2.310	2.340	2.300	2.300	1.566	881,358
2022-11-14	2.260	2.320	2.260	2.320	1.580	681,400
2022-11-11	2.270	2.280	2.230	2.270	1.546	476,349
2022-11-10	2.240	2.260	2.230	2.250	1.532	308,000
2022-11-09	2.260	2.280	2.250	2.260	1.539	426,000
2022-11-08	2.270	2.290	2.260	2.280	1.553	352,000
2022-11-07	2.220	2.290	2.200	2.290	1.559	1,350,000
2022-11-04	2.220	2.260	2.220	2.230	1.519	2,136,000
2022-11-03	2.230	2.230	2.210	2.220	1.512	1,246,000
2022-11-02	2.260	2.280	2.230	2.240	1.525	1,668,000
2022-11-01	2.300	2.300	2.260	2.290	1.559	970,000
2022-10-31	2.290	2.300	2.250	2.290	1.559	2,044,000
2022-10-28	2.310	2.320	2.290	2.300	1.566	972,000
2022-10-27	2.320	2.320	2.300	2.310	1.573	1,037,700
2022-10-26	2.300	2.310	2.290	2.310	1.573	1,052,000
2022-10-25	2.320	2.340	2.290	2.310	1.573	1,296,000
2022-10-24	2.310	2.340	2.270	2.340	1.593	3,634,000
2022-10-21	2.300	2.320	2.300	2.310	1.573	2,654,000
2022-10-20	2.310	2.310	2.290	2.300	1.566	2,556,000
2022-10-19	2.290	2.320	2.290	2.300	1.566	2,190,000
2022-10-18	2.300	2.320	2.290	2.300	1.566	2,396,000
2022-10-17	2.250	2.290	2.250	2.280	1.553	3,016,000
2022-10-14	2.280	2.280	2.240	2.250	1.532	2,500,000
2022-10-13	2.260	2.280	2.250	2.260	1.539	2,418,000
2022-10-12	2.270	2.270	2.240	2.250	1.532	2,508,000
2022-10-11	2.300	2.300	2.250	2.270	1.546	2,502,000
2022-10-10	2.310	2.310	2.250	2.270	1.546	2,674,000
2022-10-07	2.310	2.310	2.250	2.280	1.553	2,488,000
2022-10-06	2.280	2.330	2.280	2.310	1.573	2,024,000
2022-10-05	2.250	2.280	2.240	2.280	1.553	1,520,000
2022-10-03	2.240	2.260	2.200	2.220	1.512	2,286,000
2022-09-30	2.240	2.260	2.240	2.240	1.525	3,036,000
2022-09-29	2.250	2.290	2.230	2.230	1.519	2,440,000
2022-09-28	2.300	2.300	2.200	2.240	1.525	3,354,000
2022-09-27	2.360	2.380	2.300	2.310	1.573	2,962,000
2022-09-26	2.330	2.390	2.320	2.350	1.600	3,397,950
2022-09-23	2.290	2.330	2.280	2.310	1.573	2,088,000
2022-09-22	2.280	2.290	2.260	2.280	1.553	1,232,000
2022-09-21	2.230	2.340	2.230	2.280	1.553	3,680,000
2022-09-20	2.140	2.240	2.140	2.200	1.498	2,968,000
2022-09-19	2.070	2.160	2.070	2.130	1.450	4,072,000
2022-09-16	2.100	2.110	2.080	2.100	1.430	598,000
2022-09-15	2.100	2.110	2.100	2.110	1.437	391,500
2022-09-14	2.090	2.110	2.080	2.100	1.430	208,000
2022-09-13	2.130	2.130	2.110	2.110	1.437	528,780
2022-09-09	2.120	2.140	2.120	2.120	1.444	476,000
2022-09-08	2.100	2.120	2.080	2.100	1.430	405,330
2022-09-07	2.190	2.200	2.180	2.200	1.423	246,000
2022-09-06	2.210	2.210	2.190	2.200	1.423	1,332,000
2022-09-05	2.240	2.240	2.180	2.210	1.430	482,000
2022-09-02	2.200	2.210	2.180	2.190	1.417	1,284,000
2022-09-01	2.220	2.220	2.180	2.200	1.423	480,000
2022-08-31	2.180	2.220	2.170	2.220	1.436	1,798,000
2022-08-30	2.200	2.210	2.180	2.190	1.417	698,000
2022-08-29	2.210	2.230	2.200	2.200	1.423	114,000
2022-08-26	2.220	2.220	2.200	2.200	1.423	240,000
2022-08-25	2.230	2.240	2.210	2.230	1.443	86,000
2022-08-24	2.210	2.250	2.200	2.230	1.443	418,000
2022-08-23	2.250	2.260	2.220	2.240	1.449	366,000

← NewerPage 17 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.