COSCO SHIPPING International HONG KONG Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 5.890 | 5.930 | 5.800 | 5.860 | 5.200 | 1,428,000 |
| 2025-07-29 | 5.900 | 5.920 | 5.830 | 5.890 | 5.227 | 818,000 |
| 2025-07-28 | 5.980 | 5.980 | 5.810 | 5.830 | 5.174 | 1,190,000 |
| 2025-07-25 | 5.880 | 5.990 | 5.860 | 5.960 | 5.289 | 2,444,400 |
| 2025-07-24 | 5.800 | 5.950 | 5.800 | 5.900 | 5.236 | 1,402,000 |
| 2025-07-23 | 5.840 | 5.880 | 5.790 | 5.810 | 5.156 | 1,502,000 |
| 2025-07-22 | 5.780 | 5.860 | 5.680 | 5.840 | 5.183 | 2,028,435 |
| 2025-07-21 | 5.740 | 5.790 | 5.710 | 5.790 | 5.138 | 1,562,000 |
| 2025-07-18 | 5.680 | 5.760 | 5.680 | 5.740 | 5.094 | 1,320,000 |
| 2025-07-17 | 5.810 | 5.840 | 5.670 | 5.690 | 5.049 | 1,064,000 |
| 2025-07-16 | 5.890 | 5.890 | 5.720 | 5.800 | 5.147 | 1,680,000 |
| 2025-07-15 | 5.850 | 6.070 | 5.770 | 5.780 | 5.129 | 6,234,000 |
| 2025-07-14 | 5.730 | 5.940 | 5.690 | 5.890 | 5.227 | 2,926,000 |
| 2025-07-11 | 5.670 | 5.800 | 5.620 | 5.690 | 5.049 | 1,930,000 |
| 2025-07-10 | 5.650 | 5.680 | 5.520 | 5.670 | 5.032 | 1,522,000 |
| 2025-07-09 | 5.600 | 5.660 | 5.580 | 5.640 | 5.005 | 980,000 |
| 2025-07-08 | 5.660 | 5.690 | 5.590 | 5.660 | 5.023 | 1,088,249 |
| 2025-07-07 | 5.610 | 5.660 | 5.590 | 5.660 | 5.023 | 862,194 |
| 2025-07-04 | 5.730 | 5.730 | 5.600 | 5.650 | 5.014 | 783,020 |
| 2025-07-03 | 5.620 | 5.730 | 5.600 | 5.730 | 5.085 | 1,924,000 |
| 2025-07-02 | 5.520 | 5.650 | 5.520 | 5.610 | 4.978 | 1,232,000 |
| 2025-06-30 | 5.560 | 5.570 | 5.480 | 5.520 | 4.899 | 1,230,000 |
| 2025-06-27 | 5.500 | 5.620 | 5.500 | 5.560 | 4.934 | 1,504,388 |
| 2025-06-26 | 5.550 | 5.640 | 5.480 | 5.550 | 4.925 | 1,408,000 |
| 2025-06-25 | 5.450 | 5.650 | 5.440 | 5.620 | 4.987 | 5,138,020 |
| 2025-06-24 | 5.320 | 5.490 | 5.300 | 5.420 | 4.810 | 2,640,000 |
| 2025-06-23 | 5.320 | 5.430 | 5.210 | 5.320 | 4.721 | 2,602,000 |
| 2025-06-20 | 5.200 | 5.320 | 5.200 | 5.320 | 4.721 | 1,742,378 |
| 2025-06-19 | 5.180 | 5.420 | 5.160 | 5.240 | 4.650 | 2,876,000 |
| 2025-06-18 | 5.060 | 5.180 | 5.030 | 5.180 | 4.597 | 2,514,000 |
| 2025-06-17 | 4.990 | 5.060 | 4.970 | 5.010 | 4.446 | 932,000 |
| 2025-06-16 | 5.010 | 5.020 | 4.950 | 4.990 | 4.428 | 794,000 |
| 2025-06-13 | 4.930 | 5.030 | 4.930 | 5.010 | 4.446 | 1,008,000 |
| 2025-06-12 | 5.000 | 5.010 | 4.900 | 4.920 | 4.366 | 1,157,000 |
| 2025-06-11 | 4.960 | 5.080 | 4.950 | 5.000 | 4.437 | 2,064,000 |
| 2025-06-10 | 4.810 | 4.950 | 4.790 | 4.950 | 4.393 | 1,572,000 |
| 2025-06-09 | 4.840 | 4.860 | 4.800 | 4.800 | 4.260 | 1,018,000 |
| 2025-06-06 | 4.790 | 4.890 | 4.770 | 4.840 | 4.295 | 1,658,000 |
| 2025-06-05 | 5.020 | 5.020 | 4.990 | 5.000 | 4.246 | 2,126,800 |
| 2025-06-04 | 5.030 | 5.030 | 4.970 | 4.990 | 4.238 | 874,000 |
| 2025-06-03 | 4.930 | 5.030 | 4.930 | 5.020 | 4.263 | 1,072,000 |
| 2025-06-02 | 4.900 | 4.930 | 4.810 | 4.920 | 4.178 | 806,194 |
| 2025-05-30 | 4.930 | 4.980 | 4.900 | 4.900 | 4.161 | 2,176,000 |
| 2025-05-29 | 4.930 | 4.960 | 4.930 | 4.950 | 4.204 | 616,000 |
| 2025-05-28 | 4.940 | 4.960 | 4.900 | 4.930 | 4.187 | 454,000 |
| 2025-05-27 | 4.930 | 4.930 | 4.870 | 4.920 | 4.178 | 474,000 |
| 2025-05-26 | 4.880 | 4.940 | 4.860 | 4.890 | 4.153 | 578,000 |
| 2025-05-23 | 4.950 | 4.950 | 4.880 | 4.890 | 4.153 | 538,405 |
| 2025-05-22 | 4.920 | 4.960 | 4.880 | 4.930 | 4.187 | 932,000 |
| 2025-05-21 | 4.870 | 4.930 | 4.850 | 4.920 | 4.178 | 648,000 |
| 2025-05-20 | 4.870 | 4.940 | 4.870 | 4.910 | 4.170 | 612,000 |
| 2025-05-19 | 4.870 | 4.970 | 4.870 | 4.900 | 4.161 | 1,808,000 |
| 2025-05-16 | 4.850 | 4.890 | 4.760 | 4.880 | 4.144 | 841,000 |
| 2025-05-15 | 4.900 | 4.920 | 4.830 | 4.850 | 4.119 | 603,000 |
| 2025-05-14 | 4.870 | 4.910 | 4.850 | 4.900 | 4.161 | 1,580,000 |
| 2025-05-13 | 4.750 | 4.910 | 4.750 | 4.880 | 4.144 | 2,717,124 |
| 2025-05-12 | 4.630 | 4.760 | 4.630 | 4.750 | 4.034 | 1,274,000 |
| 2025-05-09 | 4.590 | 4.680 | 4.590 | 4.630 | 3.932 | 578,647 |
| 2025-05-08 | 4.620 | 4.630 | 4.570 | 4.630 | 3.932 | 588,000 |
| 2025-05-07 | 4.680 | 4.680 | 4.610 | 4.630 | 3.932 | 526,000 |
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.