COSCO SHIPPING International HONG KONG Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 4.320 | 4.320 | 4.280 | 4.290 | 3.643 | 750,000 |
| 2024-11-04 | 4.370 | 4.370 | 4.300 | 4.320 | 3.669 | 586,000 |
| 2024-11-01 | 4.270 | 4.400 | 4.270 | 4.360 | 3.703 | 894,000 |
| 2024-10-31 | 4.220 | 4.330 | 4.190 | 4.290 | 3.643 | 1,150,000 |
| 2024-10-30 | 4.220 | 4.260 | 4.190 | 4.210 | 3.575 | 670,000 |
| 2024-10-29 | 4.280 | 4.280 | 4.190 | 4.220 | 3.584 | 1,644,000 |
| 2024-10-28 | 4.300 | 4.310 | 4.250 | 4.280 | 3.635 | 472,000 |
| 2024-10-25 | 4.310 | 4.320 | 4.270 | 4.310 | 3.660 | 690,000 |
| 2024-10-24 | 4.320 | 4.320 | 4.260 | 4.310 | 3.660 | 932,000 |
| 2024-10-23 | 4.390 | 4.400 | 4.330 | 4.350 | 3.694 | 548,342 |
| 2024-10-22 | 4.430 | 4.460 | 4.370 | 4.390 | 3.728 | 512,000 |
| 2024-10-21 | 4.420 | 4.500 | 4.390 | 4.420 | 3.754 | 1,258,000 |
| 2024-10-18 | 4.250 | 4.440 | 4.250 | 4.430 | 3.762 | 1,402,000 |
| 2024-10-17 | 4.380 | 4.390 | 4.250 | 4.300 | 3.652 | 1,874,000 |
| 2024-10-16 | 4.350 | 4.440 | 4.330 | 4.360 | 3.703 | 1,656,000 |
| 2024-10-15 | 4.360 | 4.400 | 4.270 | 4.330 | 3.677 | 1,336,000 |
| 2024-10-14 | 4.350 | 4.420 | 4.210 | 4.400 | 3.737 | 1,546,000 |
| 2024-10-10 | 4.380 | 4.380 | 4.180 | 4.250 | 3.609 | 1,358,342 |
| 2024-10-09 | 4.240 | 4.240 | 4.060 | 4.130 | 3.508 | 2,972,000 |
| 2024-10-08 | 4.440 | 4.450 | 4.110 | 4.120 | 3.499 | 3,222,000 |
| 2024-10-07 | 4.140 | 4.340 | 4.140 | 4.320 | 3.669 | 2,320,198 |
| 2024-10-04 | 4.100 | 4.210 | 4.100 | 4.130 | 3.508 | 1,306,000 |
| 2024-10-03 | 4.160 | 4.160 | 4.020 | 4.090 | 3.474 | 1,754,000 |
| 2024-10-02 | 4.090 | 4.210 | 4.060 | 4.160 | 3.533 | 3,557,996 |
| 2024-09-30 | 4.050 | 4.120 | 4.000 | 4.060 | 3.448 | 5,014,000 |
| 2024-09-27 | 4.130 | 4.150 | 4.000 | 4.010 | 3.406 | 2,928,000 |
| 2024-09-26 | 4.180 | 4.190 | 4.080 | 4.130 | 3.508 | 2,266,000 |
| 2024-09-25 | 4.090 | 4.220 | 4.090 | 4.140 | 3.516 | 2,238,400 |
| 2024-09-24 | 4.050 | 4.130 | 4.030 | 4.090 | 3.474 | 2,768,977 |
| 2024-09-23 | 4.040 | 4.060 | 4.000 | 4.000 | 3.397 | 1,317,960 |
| 2024-09-20 | 4.020 | 4.050 | 3.980 | 4.040 | 3.431 | 978,000 |
| 2024-09-19 | 4.040 | 4.070 | 4.000 | 4.010 | 3.406 | 886,000 |
| 2024-09-17 | 4.080 | 4.080 | 4.010 | 4.050 | 3.440 | 906,000 |
| 2024-09-16 | 4.030 | 4.070 | 3.990 | 4.040 | 3.431 | 736,000 |
| 2024-09-13 | 3.960 | 4.030 | 3.960 | 4.030 | 3.423 | 873,164 |
| 2024-09-12 | 4.080 | 4.080 | 3.950 | 3.980 | 3.380 | 972,000 |
| 2024-09-11 | 4.100 | 4.100 | 4.000 | 4.050 | 3.440 | 1,240,000 |
| 2024-09-10 | 4.050 | 4.140 | 4.020 | 4.020 | 3.414 | 1,252,000 |
| 2024-09-09 | 4.000 | 4.120 | 3.960 | 4.110 | 3.491 | 3,556,194 |
| 2024-09-05 | 4.120 | 4.140 | 3.910 | 4.050 | 3.440 | 1,448,000 |
| 2024-09-04 | 4.380 | 4.400 | 4.340 | 4.390 | 3.503 | 1,492,000 |
| 2024-09-03 | 4.440 | 4.450 | 4.380 | 4.440 | 3.543 | 1,622,000 |
| 2024-09-02 | 4.420 | 4.470 | 4.400 | 4.470 | 3.567 | 1,186,000 |
| 2024-08-30 | 4.380 | 4.530 | 4.330 | 4.400 | 3.511 | 3,629,698 |
| 2024-08-29 | 4.360 | 4.360 | 4.280 | 4.330 | 3.455 | 1,234,000 |
| 2024-08-28 | 4.360 | 4.400 | 4.300 | 4.360 | 3.479 | 878,000 |
| 2024-08-27 | 4.350 | 4.400 | 4.260 | 4.390 | 3.503 | 5,232,000 |
| 2024-08-26 | 4.060 | 4.280 | 4.060 | 4.270 | 3.408 | 7,634,000 |
| 2024-08-23 | 3.650 | 4.000 | 3.630 | 3.990 | 3.184 | 5,988,000 |
| 2024-08-22 | 3.680 | 3.680 | 3.620 | 3.660 | 2.921 | 432,000 |
| 2024-08-21 | 3.620 | 3.660 | 3.610 | 3.660 | 2.921 | 786,000 |
| 2024-08-20 | 3.630 | 3.630 | 3.580 | 3.620 | 2.889 | 334,000 |
| 2024-08-19 | 3.670 | 3.700 | 3.650 | 3.650 | 2.913 | 264,000 |
| 2024-08-16 | 3.640 | 3.680 | 3.610 | 3.630 | 2.897 | 496,000 |
| 2024-08-15 | 3.600 | 3.670 | 3.600 | 3.660 | 2.921 | 584,000 |
| 2024-08-14 | 3.580 | 3.600 | 3.570 | 3.570 | 2.849 | 220,000 |
| 2024-08-13 | 3.560 | 3.600 | 3.540 | 3.600 | 2.873 | 276,000 |
| 2024-08-12 | 3.600 | 3.610 | 3.550 | 3.550 | 2.833 | 294,000 |
| 2024-08-09 | 3.530 | 3.630 | 3.530 | 3.600 | 2.873 | 410,000 |
| 2024-08-08 | 3.550 | 3.570 | 3.450 | 3.530 | 2.817 | 1,563,004 |
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.