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
2022-02-25	2.460	2.490	2.460	2.490	1.547	132,000
2022-02-24	2.480	2.500	2.430	2.460	1.529	690,000
2022-02-23	2.480	2.520	2.480	2.520	1.566	140,326
2022-02-22	2.540	2.540	2.480	2.500	1.553	318,000
2022-02-21	2.560	2.570	2.540	2.540	1.578	184,000
2022-02-18	2.520	2.560	2.520	2.540	1.578	162,000
2022-02-17	2.620	2.620	2.520	2.540	1.578	1,654,000
2022-02-16	2.570	2.640	2.560	2.570	1.597	1,854,000
2022-02-15	2.580	2.610	2.550	2.580	1.603	854,000
2022-02-14	2.590	2.590	2.530	2.580	1.603	964,000
2022-02-11	2.580	2.640	2.550	2.590	1.609	2,018,000
2022-02-10	2.570	2.620	2.570	2.580	1.603	418,000
2022-02-09	2.640	2.640	2.560	2.600	1.616	1,960,000
2022-02-08	2.490	2.640	2.440	2.630	1.634	1,942,000
2022-02-07	2.460	2.490	2.450	2.490	1.547	230,000
2022-02-04	2.430	2.460	2.430	2.460	1.529	802,000
2022-01-31	2.460	2.460	2.420	2.460	1.529	456,000
2022-01-28	2.410	2.470	2.410	2.460	1.529	560,000
2022-01-27	2.440	2.440	2.410	2.430	1.510	492,000
2022-01-26	2.480	2.480	2.400	2.440	1.516	1,274,000
2022-01-25	2.500	2.510	2.470	2.480	1.541	524,000
2022-01-24	2.530	2.550	2.520	2.520	1.566	196,000
2022-01-21	2.500	2.610	2.500	2.560	1.591	430,000
2022-01-20	2.530	2.540	2.510	2.540	1.578	228,000
2022-01-19	2.550	2.550	2.500	2.520	1.566	1,016,388
2022-01-18	2.550	2.560	2.550	2.560	1.591	252,500
2022-01-17	2.560	2.590	2.550	2.560	1.591	288,000
2022-01-14	2.550	2.560	2.520	2.540	1.578	326,000
2022-01-13	2.560	2.600	2.530	2.540	1.578	762,000
2022-01-12	2.580	2.590	2.520	2.540	1.578	1,118,000
2022-01-11	2.480	2.520	2.480	2.500	1.553	468,000
2022-01-10	2.450	2.490	2.450	2.470	1.535	302,000
2022-01-07	2.400	2.470	2.400	2.430	1.510	1,019,120
2022-01-06	2.380	2.390	2.350	2.390	1.485	552,000
2022-01-05	2.380	2.400	2.380	2.390	1.485	276,000
2022-01-04	2.400	2.410	2.370	2.400	1.491	418,000
2022-01-03	2.380	2.390	2.350	2.390	1.485	176,000
2021-12-31	2.360	2.390	2.360	2.380	1.479	24,000
2021-12-30	2.380	2.390	2.360	2.380	1.479	150,000
2021-12-29	2.360	2.380	2.360	2.380	1.479	166,000
2021-12-28	2.360	2.370	2.350	2.370	1.473	214,192
2021-12-24	2.370	2.380	2.370	2.380	1.479	38,000
2021-12-23	2.370	2.380	2.360	2.370	1.473	118,000
2021-12-22	2.350	2.390	2.350	2.390	1.485	152,000
2021-12-21	2.390	2.400	2.360	2.370	1.473	250,000
2021-12-20	2.370	2.420	2.350	2.350	1.460	314,000
2021-12-17	2.360	2.390	2.340	2.370	1.473	170,000
2021-12-16	2.370	2.380	2.350	2.380	1.479	312,000
2021-12-15	2.370	2.390	2.370	2.380	1.479	262,000
2021-12-14	2.370	2.390	2.330	2.380	1.479	416,000
2021-12-13	2.380	2.400	2.380	2.380	1.479	358,000
2021-12-10	2.400	2.410	2.380	2.390	1.485	276,000
2021-12-09	2.380	2.410	2.370	2.380	1.479	1,054,000
2021-12-08	2.380	2.390	2.370	2.390	1.485	220,000
2021-12-07	2.400	2.410	2.370	2.380	1.479	806,000
2021-12-06	2.410	2.410	2.370	2.390	1.485	366,000
2021-12-03	2.390	2.420	2.370	2.380	1.479	1,100,000
2021-12-02	2.440	2.440	2.400	2.400	1.491	848,000
2021-12-01	2.420	2.450	2.420	2.420	1.504	340,000
2021-11-30	2.430	2.440	2.390	2.410	1.498	1,292,000

← NewerPage 20 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.