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
2026-01-22	6.440	6.450	6.360	6.360	5.948	450,388
2026-01-21	6.400	6.440	6.320	6.440	6.023	694,000
2026-01-20	6.370	6.400	6.300	6.400	5.986	666,000
2026-01-19	6.420	6.430	6.370	6.410	5.995	438,200
2026-01-16	6.470	6.470	6.370	6.430	6.014	802,000
2026-01-15	6.290	6.470	6.290	6.450	6.033	3,492,000
2026-01-14	6.280	6.280	6.200	6.260	5.855	840,000
2026-01-13	6.200	6.310	6.200	6.280	5.874	656,000
2026-01-12	6.270	6.310	6.250	6.260	5.855	394,800
2026-01-09	6.200	6.320	6.190	6.280	5.874	1,746,000
2026-01-08	6.180	6.180	6.110	6.150	5.752	1,346,000
2026-01-07	6.180	6.190	6.150	6.170	5.771	978,000
2026-01-06	6.180	6.260	6.180	6.220	5.817	566,000
2026-01-05	6.280	6.280	6.190	6.200	5.799	1,070,000
2026-01-02	6.180	6.350	6.120	6.280	5.874	1,056,000
2025-12-31	6.170	6.200	6.130	6.190	5.789	283,000
2025-12-30	6.120	6.180	6.030	6.160	5.761	1,114,000
2025-12-29	6.340	6.430	6.100	6.110	5.715	1,286,000
2025-12-24	6.270	6.350	6.200	6.340	5.930	1,762,417
2025-12-23	6.160	6.310	6.120	6.300	5.892	1,104,000
2025-12-22	6.170	6.170	6.120	6.170	5.771	386,000
2025-12-19	6.180	6.180	6.080	6.170	5.771	2,108,403
2025-12-18	6.150	6.190	6.110	6.160	5.761	580,000
2025-12-17	6.180	6.190	6.150	6.170	5.771	632,000
2025-12-16	6.260	6.260	6.110	6.170	5.771	881,000
2025-12-15	6.320	6.330	6.230	6.250	5.846	744,000
2025-12-12	6.320	6.420	6.310	6.360	5.948	1,116,000
2025-12-11	6.350	6.350	6.290	6.320	5.911	784,000
2025-12-10	6.380	6.470	6.320	6.400	5.986	1,918,000
2025-12-09	6.180	6.410	6.140	6.400	5.986	3,466,000
2025-12-08	6.200	6.250	6.140	6.180	5.780	518,000
2025-12-05	6.280	6.280	6.150	6.220	5.817	694,300
2025-12-04	6.320	6.320	6.220	6.280	5.874	680,000
2025-12-03	6.290	6.370	6.260	6.260	5.855	880,000
2025-12-02	6.230	6.350	6.230	6.290	5.883	2,788,000
2025-12-01	5.970	6.240	5.970	6.230	5.827	2,373,600
2025-11-28	5.980	5.980	5.950	5.960	5.574	268,000
2025-11-27	5.990	6.020	5.970	6.000	5.612	196,000
2025-11-26	5.960	6.040	5.960	6.000	5.612	782,000
2025-11-25	5.990	5.990	5.940	5.950	5.565	508,000
2025-11-24	5.900	5.990	5.900	5.990	5.602	1,162,000
2025-11-21	5.990	5.990	5.870	5.890	5.509	1,358,421
2025-11-20	6.050	6.070	5.950	6.020	5.630	1,230,000
2025-11-19	5.930	6.050	5.910	6.050	5.658	1,730,000
2025-11-18	6.040	6.040	5.910	5.930	5.546	1,608,000
2025-11-17	6.110	6.110	6.020	6.040	5.649	884,000
2025-11-14	6.080	6.170	6.070	6.110	5.715	1,420,000
2025-11-13	6.170	6.170	6.080	6.150	5.752	1,066,000
2025-11-12	6.060	6.180	6.060	6.140	5.743	3,050,000
2025-11-11	5.950	6.070	5.950	6.020	5.630	2,882,000
2025-11-10	5.880	5.960	5.860	5.950	5.565	1,809,000
2025-11-07	5.950	5.950	5.860	5.880	5.499	2,006,421
2025-11-06	5.980	6.030	5.930	5.950	5.565	802,000
2025-11-05	5.920	5.990	5.860	5.960	5.574	682,000
2025-11-04	5.990	6.000	5.910	5.930	5.546	1,304,000
2025-11-03	6.030	6.030	5.950	5.960	5.574	562,000
2025-10-31	6.000	6.050	5.970	5.990	5.602	1,156,000
2025-10-30	5.950	6.060	5.950	6.010	5.621	1,286,000
2025-10-28	5.940	5.940	5.910	5.930	5.546	624,000
2025-10-27	5.880	5.940	5.880	5.910	5.528	592,000

← NewerPage 4 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.