COSCO SHIPPING International HONG KONG Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 4.350 | 4.400 | 4.330 | 4.350 | 3.694 | 596,000 |
| 2025-02-04 | 4.310 | 4.390 | 4.310 | 4.360 | 3.703 | 874,000 |
| 2025-02-03 | 4.330 | 4.370 | 4.290 | 4.350 | 3.694 | 420,000 |
| 2025-01-28 | 4.430 | 4.430 | 4.360 | 4.390 | 3.728 | 295,324 |
| 2025-01-27 | 4.390 | 4.430 | 4.390 | 4.410 | 3.745 | 420,500 |
| 2025-01-24 | 4.300 | 4.430 | 4.300 | 4.410 | 3.745 | 2,172,000 |
| 2025-01-23 | 4.170 | 4.340 | 4.170 | 4.280 | 3.635 | 3,474,000 |
| 2025-01-22 | 4.150 | 4.180 | 4.130 | 4.170 | 3.541 | 1,034,000 |
| 2025-01-21 | 4.160 | 4.160 | 4.130 | 4.140 | 3.516 | 1,029,000 |
| 2025-01-20 | 4.180 | 4.180 | 4.120 | 4.160 | 3.533 | 454,000 |
| 2025-01-17 | 4.130 | 4.170 | 4.130 | 4.170 | 3.541 | 614,000 |
| 2025-01-16 | 4.140 | 4.150 | 4.120 | 4.140 | 3.516 | 672,000 |
| 2025-01-15 | 4.120 | 4.200 | 4.110 | 4.140 | 3.516 | 738,000 |
| 2025-01-14 | 4.080 | 4.120 | 4.080 | 4.100 | 3.482 | 478,000 |
| 2025-01-13 | 4.060 | 4.080 | 4.040 | 4.060 | 3.448 | 1,084,000 |
| 2025-01-10 | 4.140 | 4.140 | 4.080 | 4.080 | 3.465 | 630,000 |
| 2025-01-09 | 4.110 | 4.150 | 4.100 | 4.120 | 3.499 | 848,000 |
| 2025-01-08 | 4.160 | 4.170 | 4.120 | 4.140 | 3.516 | 1,263,009 |
| 2025-01-07 | 4.190 | 4.190 | 4.150 | 4.160 | 3.533 | 390,000 |
| 2025-01-06 | 4.200 | 4.220 | 4.190 | 4.200 | 3.567 | 422,000 |
| 2025-01-03 | 4.240 | 4.260 | 4.200 | 4.200 | 3.567 | 384,016 |
| 2025-01-02 | 4.260 | 4.260 | 4.220 | 4.240 | 3.601 | 588,000 |
| 2024-12-31 | 4.280 | 4.300 | 4.260 | 4.260 | 3.618 | 248,000 |
| 2024-12-30 | 4.230 | 4.290 | 4.230 | 4.280 | 3.635 | 536,000 |
| 2024-12-27 | 4.210 | 4.250 | 4.170 | 4.220 | 3.584 | 496,000 |
| 2024-12-24 | 4.270 | 4.270 | 4.210 | 4.210 | 3.575 | 476,000 |
| 2024-12-23 | 4.130 | 4.200 | 4.130 | 4.200 | 3.567 | 202,000 |
| 2024-12-20 | 4.200 | 4.200 | 4.130 | 4.160 | 3.533 | 786,000 |
| 2024-12-19 | 4.190 | 4.230 | 4.160 | 4.170 | 3.541 | 324,000 |
| 2024-12-18 | 4.210 | 4.220 | 4.200 | 4.210 | 3.575 | 476,000 |
| 2024-12-17 | 4.190 | 4.230 | 4.180 | 4.200 | 3.567 | 398,000 |
| 2024-12-16 | 4.220 | 4.220 | 4.150 | 4.190 | 3.558 | 674,000 |
| 2024-12-13 | 4.250 | 4.250 | 4.170 | 4.210 | 3.575 | 818,000 |
| 2024-12-12 | 4.210 | 4.270 | 4.210 | 4.250 | 3.609 | 2,178,000 |
| 2024-12-11 | 4.200 | 4.220 | 4.170 | 4.210 | 3.575 | 482,000 |
| 2024-12-10 | 4.200 | 4.240 | 4.140 | 4.160 | 3.533 | 848,077 |
| 2024-12-09 | 4.110 | 4.170 | 4.110 | 4.160 | 3.533 | 726,000 |
| 2024-12-06 | 4.060 | 4.120 | 4.030 | 4.110 | 3.491 | 750,000 |
| 2024-12-05 | 4.080 | 4.100 | 4.060 | 4.080 | 3.465 | 624,000 |
| 2024-12-04 | 4.080 | 4.150 | 4.080 | 4.090 | 3.474 | 576,000 |
| 2024-12-03 | 4.050 | 4.110 | 4.050 | 4.090 | 3.474 | 1,124,000 |
| 2024-12-02 | 4.030 | 4.050 | 4.030 | 4.030 | 3.423 | 332,000 |
| 2024-11-29 | 4.030 | 4.060 | 4.030 | 4.030 | 3.423 | 576,000 |
| 2024-11-28 | 4.040 | 4.060 | 4.030 | 4.050 | 3.440 | 112,000 |
| 2024-11-27 | 4.040 | 4.100 | 4.020 | 4.050 | 3.440 | 474,000 |
| 2024-11-26 | 4.100 | 4.110 | 4.060 | 4.060 | 3.448 | 346,000 |
| 2024-11-25 | 4.100 | 4.130 | 4.050 | 4.080 | 3.465 | 502,000 |
| 2024-11-22 | 4.140 | 4.140 | 4.070 | 4.080 | 3.465 | 586,000 |
| 2024-11-21 | 4.120 | 4.190 | 4.110 | 4.120 | 3.499 | 442,000 |
| 2024-11-20 | 4.150 | 4.170 | 4.120 | 4.170 | 3.541 | 768,000 |
| 2024-11-19 | 4.190 | 4.190 | 4.110 | 4.150 | 3.524 | 1,638,000 |
| 2024-11-18 | 4.170 | 4.200 | 4.150 | 4.170 | 3.541 | 845,000 |
| 2024-11-15 | 4.060 | 4.200 | 4.060 | 4.170 | 3.541 | 1,240,000 |
| 2024-11-14 | 4.100 | 4.130 | 4.060 | 4.080 | 3.465 | 1,174,800 |
| 2024-11-13 | 4.060 | 4.120 | 4.040 | 4.110 | 3.491 | 474,000 |
| 2024-11-12 | 4.130 | 4.130 | 4.040 | 4.080 | 3.465 | 1,896,000 |
| 2024-11-11 | 4.180 | 4.180 | 4.100 | 4.110 | 3.491 | 2,236,000 |
| 2024-11-08 | 4.240 | 4.350 | 4.170 | 4.200 | 3.567 | 2,960,000 |
| 2024-11-07 | 4.220 | 4.250 | 4.200 | 4.250 | 3.609 | 1,114,117 |
| 2024-11-06 | 4.340 | 4.340 | 4.220 | 4.250 | 3.609 | 1,074,118 |
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.