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
2026-04-24	6.270	6.340	6.240	6.330	5.920	844,396
2026-04-23	6.320	6.330	6.270	6.270	5.864	806,000
2026-04-22	6.350	6.380	6.300	6.320	5.911	870,000
2026-04-21	6.270	6.380	6.240	6.340	5.930	3,568,918
2026-04-20	6.260	6.260	6.180	6.230	5.827	1,762,000
2026-04-17	6.270	6.270	6.220	6.260	5.855	1,172,000
2026-04-16	6.250	6.260	6.200	6.240	5.836	1,944,000
2026-04-15	6.350	6.350	6.220	6.230	5.827	2,762,000
2026-04-14	6.360	6.440	6.300	6.300	5.892	1,908,030
2026-04-13	6.460	6.460	6.260	6.340	5.930	2,350,050
2026-04-10	6.480	6.580	6.460	6.490	6.070	1,242,532
2026-04-09	6.620	6.620	6.470	6.470	6.051	2,340,000
2026-04-08	6.500	6.610	6.490	6.600	6.173	1,819,220
2026-04-02	6.400	6.430	6.310	6.370	5.958	1,406,000
2026-04-01	6.410	6.460	6.370	6.440	6.023	2,634,000
2026-03-31	6.350	6.400	6.250	6.270	5.864	2,754,400
2026-03-30	6.490	6.490	6.320	6.350	5.939	3,936,000
2026-03-27	6.400	6.540	6.300	6.510	6.089	3,242,200
2026-03-26	6.700	6.750	6.320	6.330	5.920	8,804,000
2026-03-25	6.860	7.050	6.680	6.850	6.407	5,158,000
2026-03-24	6.750	6.890	6.750	6.850	6.407	2,318,000
2026-03-23	6.970	6.970	6.680	6.690	6.257	2,678,000
2026-03-20	6.990	7.050	6.920	6.940	6.491	2,124,357
2026-03-19	7.200	7.200	6.970	7.000	6.547	2,398,000
2026-03-18	7.200	7.270	7.180	7.260	6.790	668,000
2026-03-17	7.220	7.300	7.180	7.200	6.734	882,000
2026-03-16	7.100	7.330	7.100	7.190	6.725	4,088,800
2026-03-13	7.080	7.340	7.070	7.140	6.678	3,850,000
2026-03-12	7.180	7.180	6.990	7.100	6.640	1,730,000
2026-03-11	7.170	7.250	6.990	7.070	6.612	3,072,000
2026-03-10	7.080	7.260	7.030	7.200	6.734	954,000
2026-03-09	7.250	7.250	6.910	7.030	6.575	2,566,000
2026-03-06	7.320	7.340	7.250	7.300	6.828	892,000
2026-03-05	7.240	7.480	7.240	7.360	6.884	1,398,000
2026-03-04	7.630	7.630	7.180	7.240	6.771	3,002,800
2026-03-03	7.710	7.830	7.600	7.630	7.136	1,755,000
2026-03-02	7.780	7.920	7.630	7.710	7.211	2,362,000
2026-02-27	7.530	7.790	7.530	7.770	7.267	1,736,100
2026-02-26	7.850	7.880	7.460	7.550	7.061	4,390,000
2026-02-25	7.640	7.860	7.540	7.850	7.342	3,731,607
2026-02-24	7.300	7.620	7.300	7.610	7.117	3,297,039
2026-02-23	7.350	7.490	7.310	7.360	6.884	1,742,000
2026-02-20	7.070	7.290	7.060	7.250	6.781	3,280,000
2026-02-16	7.020	7.080	6.930	7.070	6.612	556,000
2026-02-13	7.060	7.060	6.870	6.930	6.481	1,499,198
2026-02-12	7.010	7.100	6.920	7.060	6.603	1,668,400
2026-02-11	6.950	7.050	6.920	7.010	6.556	3,782,500
2026-02-10	6.890	6.950	6.810	6.940	6.491	647,946
2026-02-09	6.770	6.970	6.770	6.890	6.444	2,682,000
2026-02-06	6.870	6.870	6.740	6.780	6.341	1,173,000
2026-02-05	6.850	6.910	6.730	6.870	6.425	3,482,000
2026-02-04	6.280	7.000	6.280	6.880	6.435	12,619,100
2026-02-03	6.240	6.300	6.150	6.280	5.874	2,161,000
2026-02-02	6.340	6.340	6.150	6.150	5.752	4,054,200
2026-01-30	6.330	6.370	6.270	6.340	5.930	2,900,000
2026-01-29	6.370	6.400	6.320	6.340	5.930	1,124,000
2026-01-28	6.390	6.400	6.330	6.370	5.958	1,572,000
2026-01-27	6.360	6.400	6.320	6.390	5.976	1,003,500
2026-01-26	6.440	6.440	6.320	6.360	5.948	1,006,000
2026-01-23	6.390	6.420	6.360	6.420	6.005	422,300

← NewerPage 3 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.