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
2022-05-26	2.260	2.270	2.240	2.250	1.398	102,000
2022-05-25	2.250	2.270	2.240	2.240	1.392	226,000
2022-05-24	2.280	2.280	2.260	2.260	1.404	158,000
2022-05-23	2.280	2.300	2.270	2.290	1.423	362,000
2022-05-20	2.270	2.300	2.250	2.280	1.417	222,000
2022-05-19	2.270	2.280	2.250	2.280	1.417	442,000
2022-05-18	2.270	2.290	2.250	2.280	1.417	554,000
2022-05-17	2.250	2.280	2.250	2.270	1.411	56,000
2022-05-16	2.200	2.300	2.190	2.290	1.423	778,000
2022-05-13	2.210	2.240	2.200	2.220	1.379	366,000
2022-05-12	2.280	2.280	2.200	2.210	1.373	488,000
2022-05-11	2.250	2.300	2.250	2.280	1.417	258,000
2022-05-10	2.280	2.300	2.250	2.280	1.417	454,000
2022-05-06	2.360	2.360	2.260	2.270	1.411	448,000
2022-05-05	2.340	2.370	2.330	2.370	1.473	398,000
2022-05-04	2.310	2.350	2.310	2.350	1.460	108,000
2022-05-03	2.330	2.360	2.300	2.300	1.429	204,000
2022-04-29	2.350	2.350	2.310	2.330	1.448	42,000
2022-04-28	2.300	2.360	2.300	2.350	1.460	493,350
2022-04-27	2.300	2.330	2.300	2.300	1.429	404,000
2022-04-26	2.320	2.360	2.250	2.300	1.429	246,000
2022-04-25	2.310	2.330	2.290	2.300	1.429	220,000
2022-04-22	2.350	2.350	2.350	2.350	1.460	10,000
2022-04-21	2.360	2.390	2.340	2.340	1.454	250,000
2022-04-20	2.360	2.390	2.350	2.370	1.473	490,000
2022-04-19	2.400	2.400	2.350	2.390	1.485	240,000
2022-04-14	2.420	2.420	2.370	2.410	1.498	246,000
2022-04-13	2.380	2.420	2.340	2.370	1.473	670,000
2022-04-12	2.360	2.390	2.360	2.390	1.485	122,000
2022-04-11	2.380	2.420	2.360	2.400	1.491	218,000
2022-04-08	2.420	2.420	2.360	2.360	1.466	240,000
2022-04-07	2.430	2.430	2.390	2.420	1.504	240,000
2022-04-06	2.420	2.430	2.400	2.430	1.510	864,000
2022-04-04	2.400	2.400	2.360	2.390	1.485	212,000
2022-04-01	2.370	2.400	2.360	2.380	1.479	230,000
2022-03-31	2.400	2.410	2.370	2.410	1.498	344,000
2022-03-30	2.360	2.410	2.360	2.410	1.498	358,000
2022-03-29	2.400	2.400	2.350	2.390	1.485	488,000
2022-03-28	2.410	2.410	2.300	2.380	1.479	1,656,000
2022-03-25	2.490	2.540	2.480	2.530	1.572	989,832
2022-03-24	2.470	2.510	2.470	2.510	1.560	1,254,000
2022-03-23	2.500	2.510	2.460	2.460	1.529	1,156,000
2022-03-22	2.480	2.500	2.470	2.470	1.535	1,008,000
2022-03-21	2.480	2.500	2.460	2.480	1.541	562,000
2022-03-18	2.480	2.530	2.470	2.470	1.535	732,000
2022-03-17	2.550	2.550	2.460	2.480	1.541	526,815
2022-03-16	2.480	2.500	2.420	2.480	1.541	590,000
2022-03-15	2.510	2.510	2.380	2.440	1.516	1,870,000
2022-03-14	2.490	2.520	2.480	2.510	1.560	810,000
2022-03-11	2.470	2.490	2.420	2.490	1.547	590,000
2022-03-10	2.390	2.480	2.380	2.470	1.535	336,000
2022-03-09	2.360	2.410	2.350	2.410	1.498	1,162,000
2022-03-08	2.380	2.420	2.310	2.370	1.473	466,000
2022-03-07	2.450	2.460	2.390	2.390	1.485	1,644,000
2022-03-04	2.460	2.470	2.460	2.470	1.535	20,000
2022-03-03	2.460	2.500	2.460	2.480	1.541	220,000
2022-03-02	2.480	2.490	2.450	2.460	1.529	80,000
2022-03-01	2.460	2.490	2.450	2.490	1.547	118,000
2022-02-28	2.490	2.490	2.450	2.460	1.529	346,000
2022-02-25	2.460	2.490	2.460	2.490	1.547	132,000

← NewerPage 19 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.