COSCO SHIPPING International HONG KONG Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-29	2.430	2.430	2.400	2.410	1.498	350,000
2021-11-26	2.470	2.470	2.420	2.460	1.529	74,000
2021-11-25	2.420	2.520	2.410	2.490	1.547	192,000
2021-11-24	2.440	2.460	2.440	2.460	1.529	38,000
2021-11-23	2.420	2.450	2.420	2.440	1.516	184,840
2021-11-22	2.430	2.450	2.420	2.450	1.522	270,000
2021-11-19	2.410	2.420	2.390	2.420	1.504	1,230,000
2021-11-18	2.440	2.440	2.410	2.420	1.504	700,400
2021-11-17	2.460	2.460	2.430	2.440	1.516	838,000
2021-11-16	2.440	2.480	2.430	2.460	1.529	642,000
2021-11-15	2.500	2.500	2.440	2.460	1.529	590,000
2021-11-12	2.460	2.490	2.450	2.480	1.541	208,000
2021-11-11	2.470	2.470	2.440	2.470	1.535	398,000
2021-11-10	2.450	2.480	2.450	2.460	1.529	262,000
2021-11-09	2.470	2.480	2.450	2.480	1.541	310,000
2021-11-08	2.490	2.500	2.460	2.470	1.535	228,000
2021-11-05	2.490	2.510	2.480	2.480	1.541	76,000
2021-11-04	2.510	2.510	2.480	2.510	1.560	32,000
2021-11-03	2.480	2.510	2.470	2.510	1.560	304,000
2021-11-02	2.480	2.500	2.470	2.480	1.541	276,000
2021-11-01	2.480	2.500	2.480	2.480	1.541	258,000
2021-10-29	2.500	2.500	2.460	2.500	1.553	1,230,000
2021-10-28	2.540	2.540	2.490	2.500	1.553	78,000
2021-10-27	2.480	2.520	2.480	2.520	1.566	310,000
2021-10-26	2.520	2.520	2.500	2.520	1.566	142,000
2021-10-25	2.480	2.530	2.480	2.510	1.560	162,000
2021-10-22	2.510	2.520	2.500	2.510	1.560	310,000
2021-10-21	2.500	2.510	2.490	2.510	1.560	256,000

← NewerPage 21 of 21 · 1,228 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.