COSCO SHIPPING International HONG KONG Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 5.860 | 5.890 | 5.850 | 5.880 | 5.499 | 520,000 |
| 2025-10-23 | 5.950 | 5.950 | 5.850 | 5.890 | 5.509 | 532,422 |
| 2025-10-22 | 5.870 | 5.950 | 5.830 | 5.950 | 5.565 | 898,000 |
| 2025-10-21 | 5.920 | 5.960 | 5.860 | 5.860 | 5.481 | 746,000 |
| 2025-10-20 | 5.970 | 5.970 | 5.900 | 5.920 | 5.537 | 824,150 |
| 2025-10-17 | 6.030 | 6.030 | 5.830 | 5.890 | 5.509 | 2,162,000 |
| 2025-10-16 | 5.940 | 6.020 | 5.930 | 6.010 | 5.621 | 2,482,000 |
| 2025-10-15 | 5.920 | 5.950 | 5.890 | 5.940 | 5.556 | 1,212,000 |
| 2025-10-14 | 5.880 | 5.970 | 5.850 | 5.920 | 5.537 | 1,446,000 |
| 2025-10-13 | 5.750 | 5.900 | 5.670 | 5.870 | 5.490 | 3,114,000 |
| 2025-10-10 | 5.820 | 5.830 | 5.780 | 5.810 | 5.434 | 1,132,000 |
| 2025-10-09 | 5.760 | 5.840 | 5.760 | 5.820 | 5.443 | 788,583 |
| 2025-10-08 | 5.800 | 5.820 | 5.740 | 5.780 | 5.406 | 1,666,000 |
| 2025-10-06 | 5.880 | 5.960 | 5.810 | 5.820 | 5.443 | 1,518,000 |
| 2025-10-03 | 5.920 | 5.980 | 5.880 | 5.980 | 5.593 | 982,000 |
| 2025-10-02 | 5.790 | 5.950 | 5.790 | 5.920 | 5.537 | 7,116,000 |
| 2025-09-30 | 5.750 | 5.820 | 5.700 | 5.790 | 5.415 | 19,897,609 |
| 2025-09-29 | 5.800 | 5.820 | 5.700 | 5.820 | 5.443 | 4,882,000 |
| 2025-09-26 | 5.720 | 5.800 | 5.670 | 5.770 | 5.397 | 3,208,000 |
| 2025-09-25 | 5.820 | 5.820 | 5.710 | 5.720 | 5.350 | 3,654,500 |
| 2025-09-24 | 5.840 | 5.890 | 5.800 | 5.820 | 5.443 | 4,514,000 |
| 2025-09-23 | 5.870 | 5.880 | 5.780 | 5.850 | 5.471 | 1,800,000 |
| 2025-09-22 | 5.980 | 6.000 | 5.870 | 5.870 | 5.490 | 1,427,782 |
| 2025-09-19 | 5.960 | 6.060 | 5.930 | 5.980 | 5.593 | 2,165,017 |
| 2025-09-18 | 6.030 | 6.030 | 5.880 | 5.940 | 5.556 | 1,498,000 |
| 2025-09-17 | 6.070 | 6.080 | 5.960 | 6.030 | 5.640 | 1,566,000 |
| 2025-09-16 | 6.050 | 6.070 | 6.000 | 6.040 | 5.649 | 1,698,000 |
| 2025-09-15 | 5.900 | 6.020 | 5.900 | 5.990 | 5.602 | 1,730,000 |
| 2025-09-12 | 6.000 | 6.020 | 5.850 | 5.870 | 5.490 | 3,282,000 |
| 2025-09-11 | 5.960 | 6.030 | 5.950 | 6.000 | 5.612 | 1,332,000 |
| 2025-09-10 | 6.110 | 6.110 | 5.910 | 5.950 | 5.565 | 2,698,963 |
| 2025-09-09 | 6.120 | 6.160 | 6.000 | 6.070 | 5.677 | 3,182,000 |
| 2025-09-08 | 6.520 | 6.520 | 6.410 | 6.450 | 5.724 | 3,644,000 |
| 2025-09-05 | 6.390 | 6.480 | 6.330 | 6.430 | 5.706 | 2,484,313 |
| 2025-09-04 | 6.470 | 6.510 | 6.340 | 6.350 | 5.635 | 3,510,000 |
| 2025-09-03 | 6.490 | 6.550 | 6.420 | 6.470 | 5.742 | 1,710,000 |
| 2025-09-02 | 6.350 | 6.510 | 6.350 | 6.490 | 5.759 | 3,092,000 |
| 2025-09-01 | 6.480 | 6.570 | 6.350 | 6.350 | 5.635 | 4,126,000 |
| 2025-08-29 | 6.250 | 6.520 | 6.250 | 6.480 | 5.751 | 5,442,000 |
| 2025-08-28 | 6.320 | 6.370 | 6.190 | 6.260 | 5.555 | 3,182,040 |
| 2025-08-27 | 5.780 | 6.300 | 5.740 | 6.280 | 5.573 | 9,592,388 |
| 2025-08-26 | 5.810 | 5.820 | 5.770 | 5.790 | 5.138 | 772,000 |
| 2025-08-25 | 5.750 | 5.860 | 5.750 | 5.810 | 5.156 | 1,414,767 |
| 2025-08-22 | 5.850 | 5.900 | 5.730 | 5.750 | 5.103 | 1,224,000 |
| 2025-08-21 | 5.710 | 5.820 | 5.710 | 5.820 | 5.165 | 980,432 |
| 2025-08-20 | 5.700 | 5.720 | 5.660 | 5.700 | 5.058 | 584,000 |
| 2025-08-19 | 5.710 | 5.710 | 5.610 | 5.690 | 5.049 | 730,000 |
| 2025-08-18 | 5.750 | 5.750 | 5.630 | 5.670 | 5.032 | 2,328,000 |
| 2025-08-15 | 5.760 | 5.780 | 5.720 | 5.750 | 5.103 | 1,174,000 |
| 2025-08-14 | 5.810 | 5.850 | 5.760 | 5.780 | 5.129 | 1,245,164 |
| 2025-08-13 | 5.890 | 5.940 | 5.770 | 5.810 | 5.156 | 1,614,000 |
| 2025-08-12 | 5.800 | 5.890 | 5.790 | 5.860 | 5.200 | 650,000 |
| 2025-08-11 | 5.730 | 5.800 | 5.690 | 5.780 | 5.129 | 702,000 |
| 2025-08-08 | 5.750 | 5.750 | 5.670 | 5.730 | 5.085 | 2,088,488 |
| 2025-08-07 | 5.750 | 5.760 | 5.720 | 5.760 | 5.112 | 998,000 |
| 2025-08-06 | 5.720 | 5.750 | 5.660 | 5.750 | 5.103 | 1,210,000 |
| 2025-08-05 | 5.660 | 5.750 | 5.660 | 5.720 | 5.076 | 1,436,000 |
| 2025-08-04 | 5.760 | 5.760 | 5.640 | 5.660 | 5.023 | 2,328,000 |
| 2025-08-01 | 5.750 | 5.790 | 5.700 | 5.750 | 5.103 | 1,576,000 |
| 2025-07-31 | 5.850 | 5.850 | 5.730 | 5.750 | 5.103 | 1,410,000 |
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.