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
2022-08-22	2.230	2.260	2.230	2.260	1.462	62,000
2022-08-19	2.240	2.270	2.240	2.260	1.462	726,000
2022-08-18	2.140	2.240	2.130	2.210	1.430	496,000
2022-08-17	2.120	2.150	2.120	2.150	1.391	190,000
2022-08-16	2.130	2.140	2.120	2.120	1.371	94,000
2022-08-15	2.140	2.140	2.110	2.130	1.378	248,000
2022-08-12	2.140	2.150	2.130	2.140	1.384	40,000
2022-08-11	2.150	2.150	2.140	2.140	1.384	244,000
2022-08-10	2.150	2.150	2.130	2.150	1.391	34,000
2022-08-09	2.160	2.160	2.120	2.140	1.384	72,000
2022-08-08	2.150	2.160	2.140	2.160	1.397	86,000
2022-08-05	2.110	2.160	2.110	2.150	1.391	160,000
2022-08-04	2.100	2.120	2.100	2.100	1.359	72,000
2022-08-03	2.120	2.150	2.100	2.100	1.359	374,000
2022-08-02	2.130	2.140	2.110	2.120	1.371	224,647
2022-08-01	2.150	2.150	2.130	2.140	1.384	240,000
2022-07-29	2.160	2.170	2.150	2.150	1.391	86,000
2022-07-28	2.180	2.180	2.160	2.160	1.397	32,000
2022-07-27	2.170	2.200	2.170	2.190	1.417	24,000
2022-07-26	2.170	2.250	2.170	2.200	1.423	262,000
2022-07-25	2.180	2.180	2.150	2.180	1.410	66,000
2022-07-22	2.170	2.180	2.170	2.170	1.404	134,000
2022-07-21	2.170	2.180	2.160	2.170	1.404	246,000
2022-07-20	2.160	2.160	2.150	2.160	1.397	10,000
2022-07-19	2.170	2.170	2.140	2.150	1.391	116,000
2022-07-18	2.180	2.180	2.130	2.130	1.378	1,234,000
2022-07-15	2.160	2.180	2.160	2.180	1.410	294,000
2022-07-14	2.180	2.190	2.160	2.170	1.404	112,000
2022-07-13	2.180	2.180	2.160	2.160	1.397	88,000
2022-07-12	2.150	2.160	2.140	2.160	1.397	236,000
2022-07-11	2.170	2.180	2.140	2.160	1.397	128,000
2022-07-08	2.180	2.190	2.180	2.190	1.417	98,000
2022-07-07	2.180	2.190	2.170	2.170	1.404	166,000
2022-07-06	2.180	2.190	2.150	2.190	1.417	86,000
2022-07-05	2.170	2.190	2.170	2.180	1.410	192,000
2022-07-04	2.180	2.180	2.150	2.180	1.410	199,000
2022-06-30	2.170	2.190	2.160	2.180	1.410	1,164,000
2022-06-29	2.200	2.200	2.170	2.170	1.404	916,000
2022-06-28	2.200	2.220	2.170	2.200	1.423	710,000
2022-06-27	2.190	2.210	2.160	2.200	1.423	488,000
2022-06-24	2.130	2.200	2.130	2.190	1.417	674,000
2022-06-23	2.130	2.170	2.120	2.170	1.404	412,000
2022-06-22	2.130	2.160	2.130	2.130	1.378	762,000
2022-06-21	2.150	2.160	2.140	2.150	1.391	310,000
2022-06-20	2.150	2.170	2.150	2.160	1.397	226,000
2022-06-17	2.170	2.180	2.140	2.160	1.397	350,000
2022-06-16	2.190	2.190	2.160	2.170	1.404	306,000
2022-06-15	2.250	2.250	2.180	2.180	1.410	78,000
2022-06-14	2.170	2.200	2.170	2.190	1.417	94,000
2022-06-13	2.200	2.210	2.170	2.190	1.417	464,000
2022-06-10	2.220	2.240	2.200	2.200	1.423	82,000
2022-06-09	2.230	2.240	2.200	2.230	1.443	178,000
2022-06-08	2.230	2.260	2.230	2.230	1.443	166,000
2022-06-07	2.250	2.250	2.220	2.230	1.443	32,000
2022-06-06	2.240	2.260	2.220	2.250	1.456	186,000
2022-06-02	2.220	2.250	2.190	2.240	1.449	432,000
2022-06-01	2.260	2.290	2.260	2.280	1.417	482,000
2022-05-31	2.260	2.290	2.260	2.270	1.411	662,000
2022-05-30	2.270	2.290	2.260	2.260	1.404	162,000
2022-05-27	2.270	2.270	2.260	2.270	1.411	106,000

← NewerPage 18 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.