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
2026-07-23	5.840	5.880	5.800	5.850	5.566	610,000
2026-07-22	5.820	5.840	5.760	5.840	5.556	806,823
2026-07-21	5.800	5.910	5.800	5.820	5.537	1,512,000
2026-07-20	5.670	5.800	5.660	5.780	5.499	916,000
2026-07-17	5.640	5.710	5.610	5.660	5.385	1,046,000
2026-07-16	5.550	5.710	5.540	5.620	5.347	860,000
2026-07-15	5.590	5.660	5.580	5.600	5.328	1,056,000
2026-07-14	5.430	5.590	5.410	5.550	5.280	940,000
2026-07-13	5.400	5.540	5.400	5.460	5.195	1,464,000
2026-07-10	5.450	5.450	5.400	5.440	5.176	556,000
2026-07-09	5.440	5.480	5.380	5.400	5.138	696,000
2026-07-08	5.400	5.440	5.330	5.440	5.176	752,367
2026-07-07	5.450	5.460	5.310	5.320	5.061	1,080,000
2026-07-06	5.370	5.490	5.370	5.480	5.214	1,026,000
2026-07-03	5.230	5.400	5.230	5.370	5.109	1,368,000
2026-07-02	5.350	5.360	5.220	5.230	4.976	2,139,000
2026-06-30	5.530	5.530	5.320	5.330	5.071	1,518,970
2026-06-29	5.400	5.500	5.330	5.400	5.138	1,480,852
2026-06-26	5.370	5.370	5.300	5.310	5.052	2,184,000
2026-06-25	5.350	5.390	5.300	5.340	5.081	2,776,000
2026-06-24	5.290	5.340	5.230	5.300	5.042	2,738,000
2026-06-23	5.720	5.720	5.220	5.270	5.014	8,314,000
2026-06-22	6.000	6.010	5.750	5.900	5.518	4,570,223
2026-06-18	6.100	6.100	5.900	5.930	5.546	4,442,000
2026-06-17	6.160	6.160	6.060	6.070	5.677	1,177,735
2026-06-16	6.180	6.230	6.100	6.110	5.715	1,294,350
2026-06-15	6.090	6.240	6.090	6.180	5.780	1,515,000
2026-06-12	6.060	6.100	6.050	6.080	5.687	894,000
2026-06-11	6.040	6.080	5.980	6.000	5.612	1,630,000
2026-06-10	6.090	6.100	6.010	6.040	5.649	1,880,000
2026-06-09	6.070	6.120	6.070	6.100	5.705	407,000
2026-06-08	6.090	6.090	5.990	6.070	5.677	2,209,000
2026-06-05	6.100	6.140	6.090	6.110	5.715	1,357,794
2026-06-04	6.110	6.160	6.100	6.130	5.733	730,000
2026-06-03	6.190	6.190	6.050	6.120	5.724	3,248,000
2026-06-02	6.190	6.240	6.170	6.200	5.799	1,242,000
2026-06-01	6.100	6.240	6.080	6.190	5.789	1,500,000
2026-05-29	6.150	6.220	6.100	6.110	5.715	1,914,000
2026-05-28	6.170	6.170	6.100	6.100	5.705	1,834,200
2026-05-27	6.200	6.290	6.170	6.180	5.780	3,210,000
2026-05-26	6.250	6.250	6.100	6.230	5.827	3,452,000
2026-05-22	6.340	6.340	6.230	6.250	5.846	1,376,554
2026-05-21	6.390	6.390	6.270	6.270	5.864	744,000
2026-05-20	6.300	6.340	6.270	6.340	5.930	1,198,000
2026-05-19	6.270	6.350	6.270	6.310	5.902	1,626,000
2026-05-18	6.350	6.350	6.250	6.300	5.892	1,766,000
2026-05-15	6.430	6.430	6.350	6.380	5.967	1,842,000
2026-05-14	6.430	6.500	6.410	6.430	6.014	794,000
2026-05-13	6.460	6.460	6.430	6.430	6.014	932,000
2026-05-12	6.600	6.600	6.460	6.460	6.042	1,074,000
2026-05-11	6.530	6.590	6.480	6.550	6.126	848,000
2026-05-08	6.540	6.570	6.460	6.530	6.107	1,922,691
2026-05-07	6.430	6.550	6.430	6.540	6.117	2,776,008
2026-05-06	6.420	6.420	6.330	6.390	5.976	1,210,990
2026-05-05	6.390	6.430	6.350	6.370	5.958	1,044,001
2026-05-04	6.440	6.490	6.390	6.430	6.014	860,000
2026-04-30	6.430	6.430	6.360	6.380	5.967	986,000
2026-04-29	6.410	6.460	6.360	6.440	6.023	1,360,750
2026-04-28	6.490	6.490	6.400	6.400	5.986	1,218,000
2026-04-27	6.330	6.490	6.270	6.490	6.070	4,219,778

← NewerPage 2 of 21 · 1,229 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.