COSCO SHIPPING International HONG KONG Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 4.680 | 4.680 | 4.610 | 4.630 | 3.932 | 526,000 |
| 2025-05-06 | 4.710 | 4.730 | 4.630 | 4.650 | 3.949 | 716,000 |
| 2025-05-02 | 4.660 | 4.740 | 4.660 | 4.710 | 4.000 | 600,039 |
| 2025-04-30 | 4.720 | 4.730 | 4.670 | 4.700 | 3.992 | 992,000 |
| 2025-04-29 | 4.640 | 4.720 | 4.610 | 4.720 | 4.009 | 2,102,000 |
| 2025-04-28 | 4.590 | 4.650 | 4.580 | 4.610 | 3.915 | 1,118,000 |
| 2025-04-25 | 4.480 | 4.600 | 4.460 | 4.560 | 3.873 | 1,080,000 |
| 2025-04-24 | 4.520 | 4.550 | 4.480 | 4.480 | 3.805 | 692,440 |
| 2025-04-23 | 4.400 | 4.520 | 4.370 | 4.490 | 3.813 | 2,816,000 |
| 2025-04-22 | 4.380 | 4.390 | 4.330 | 4.370 | 3.711 | 948,000 |
| 2025-04-17 | 4.360 | 4.380 | 4.340 | 4.380 | 3.720 | 604,000 |
| 2025-04-16 | 4.410 | 4.410 | 4.310 | 4.360 | 3.703 | 660,000 |
| 2025-04-15 | 4.450 | 4.480 | 4.380 | 4.410 | 3.745 | 624,000 |
| 2025-04-14 | 4.360 | 4.470 | 4.360 | 4.440 | 3.771 | 1,526,000 |
| 2025-04-11 | 4.310 | 4.380 | 4.300 | 4.360 | 3.703 | 1,230,000 |
| 2025-04-10 | 4.330 | 4.380 | 4.270 | 4.350 | 3.694 | 3,202,389 |
| 2025-04-09 | 4.200 | 4.250 | 4.080 | 4.210 | 3.575 | 3,605,000 |
| 2025-04-08 | 4.200 | 4.350 | 4.200 | 4.280 | 3.635 | 4,643,588 |
| 2025-04-07 | 4.350 | 4.350 | 4.170 | 4.300 | 3.652 | 6,624,000 |
| 2025-04-03 | 4.800 | 4.800 | 4.680 | 4.700 | 3.992 | 1,776,000 |
| 2025-04-02 | 4.820 | 4.890 | 4.800 | 4.850 | 4.119 | 1,354,000 |
| 2025-04-01 | 5.020 | 5.020 | 4.740 | 4.820 | 4.093 | 9,039,037 |
| 2025-03-31 | 4.950 | 5.040 | 4.890 | 5.020 | 4.263 | 17,098,000 |
| 2025-03-28 | 4.830 | 4.930 | 4.820 | 4.930 | 4.187 | 4,588,000 |
| 2025-03-27 | 4.700 | 4.850 | 4.700 | 4.820 | 4.093 | 6,154,000 |
| 2025-03-26 | 4.650 | 4.790 | 4.600 | 4.620 | 3.924 | 11,044,000 |
| 2025-03-25 | 4.450 | 4.650 | 4.430 | 4.650 | 3.949 | 5,989,335 |
| 2025-03-24 | 4.480 | 4.480 | 4.390 | 4.440 | 3.771 | 606,000 |
| 2025-03-21 | 4.460 | 4.500 | 4.370 | 4.420 | 3.754 | 1,610,067 |
| 2025-03-20 | 4.440 | 4.460 | 4.400 | 4.430 | 3.762 | 1,068,000 |
| 2025-03-19 | 4.370 | 4.460 | 4.370 | 4.440 | 3.771 | 1,575,000 |
| 2025-03-18 | 4.400 | 4.420 | 4.360 | 4.390 | 3.728 | 1,340,000 |
| 2025-03-17 | 4.410 | 4.430 | 4.340 | 4.380 | 3.720 | 1,304,000 |
| 2025-03-14 | 4.300 | 4.480 | 4.280 | 4.400 | 3.737 | 2,360,000 |
| 2025-03-13 | 4.260 | 4.340 | 4.220 | 4.270 | 3.626 | 988,000 |
| 2025-03-12 | 4.270 | 4.320 | 4.240 | 4.290 | 3.643 | 2,192,000 |
| 2025-03-11 | 4.210 | 4.260 | 4.170 | 4.240 | 3.601 | 2,628,000 |
| 2025-03-10 | 4.260 | 4.300 | 4.200 | 4.210 | 3.575 | 1,834,000 |
| 2025-03-07 | 4.340 | 4.350 | 4.260 | 4.270 | 3.626 | 2,296,999 |
| 2025-03-06 | 4.410 | 4.410 | 4.340 | 4.340 | 3.686 | 968,000 |
| 2025-03-05 | 4.320 | 4.420 | 4.320 | 4.410 | 3.745 | 746,000 |
| 2025-03-04 | 4.350 | 4.400 | 4.330 | 4.330 | 3.677 | 1,112,000 |
| 2025-03-03 | 4.310 | 4.410 | 4.300 | 4.350 | 3.694 | 1,054,000 |
| 2025-02-28 | 4.440 | 4.440 | 4.310 | 4.340 | 3.686 | 1,520,000 |
| 2025-02-27 | 4.390 | 4.480 | 4.360 | 4.480 | 3.805 | 658,077 |
| 2025-02-26 | 4.400 | 4.430 | 4.350 | 4.380 | 3.720 | 1,239,000 |
| 2025-02-25 | 4.350 | 4.440 | 4.330 | 4.400 | 3.737 | 1,240,000 |
| 2025-02-24 | 4.500 | 4.500 | 4.300 | 4.440 | 3.771 | 4,144,000 |
| 2025-02-21 | 4.540 | 4.600 | 4.500 | 4.540 | 3.856 | 1,862,000 |
| 2025-02-20 | 4.520 | 4.590 | 4.520 | 4.540 | 3.856 | 1,078,676 |
| 2025-02-19 | 4.480 | 4.550 | 4.460 | 4.520 | 3.839 | 632,000 |
| 2025-02-18 | 4.560 | 4.560 | 4.450 | 4.480 | 3.805 | 1,320,000 |
| 2025-02-17 | 4.490 | 4.600 | 4.490 | 4.560 | 3.873 | 1,476,500 |
| 2025-02-14 | 4.500 | 4.520 | 4.450 | 4.490 | 3.813 | 1,768,000 |
| 2025-02-13 | 4.430 | 4.540 | 4.390 | 4.500 | 3.822 | 2,596,000 |
| 2025-02-12 | 4.380 | 4.470 | 4.350 | 4.420 | 3.754 | 1,228,000 |
| 2025-02-11 | 4.340 | 4.410 | 4.330 | 4.380 | 3.720 | 976,000 |
| 2025-02-10 | 4.310 | 4.370 | 4.300 | 4.350 | 3.694 | 740,000 |
| 2025-02-07 | 4.380 | 4.380 | 4.320 | 4.340 | 3.686 | 485,074 |
| 2025-02-06 | 4.370 | 4.400 | 4.320 | 4.380 | 3.720 | 466,000 |
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.