COSCO Shipping Energy Transportation Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	18.600	18.600	17.840	18.010	18.010	27,333,048
2026-10-15	20.000	20.460	18.320	18.340	18.340	47,240,715
2026-10-14	21.020	21.940	20.720	21.740	21.740	21,634,523
2026-10-13	20.880	21.660	20.280	21.180	21.180	23,027,582
2026-10-12	21.320	21.320	20.040	20.280	20.280	30,828,004
2026-10-09	21.640	21.640	20.280	21.320	21.320	29,405,232
2026-10-08	20.220	21.780	20.140	20.900	20.900	37,819,520
2026-10-07	20.220	20.440	19.940	20.300	20.300	6,777,672
2026-10-06	20.120	20.280	19.400	20.280	20.280	9,131,872
2026-10-05	19.320	20.040	19.000	19.770	19.770	9,082,332
2026-10-02	18.680	19.200	18.600	19.150	19.150	8,245,621
2026-09-30	17.810	18.480	17.810	18.290	18.290	19,598,176
2026-09-29	18.800	18.900	17.600	17.820	17.820	29,417,818
2026-09-28	19.640	19.900	18.690	18.750	18.750	20,713,412
2026-09-25	19.360	19.560	19.160	19.500	19.500	3,758,653
2026-09-24	19.000	19.690	18.820	19.370	19.370	26,211,436
2026-09-23	18.900	19.080	18.500	18.860	18.860	36,227,715
2026-09-22	19.620	19.660	18.820	19.240	19.240	43,685,020
2026-09-21	19.480	20.680	19.200	20.560	20.560	30,261,266
2026-09-18	19.300	19.980	18.660	19.260	19.260	23,840,910
2026-09-17	18.210	19.460	18.150	19.290	19.290	31,315,801
2026-09-16	18.760	19.120	17.820	18.210	17.886	18,819,207
2026-09-15	18.330	18.990	18.100	18.450	18.122	13,042,797
2026-09-14	18.990	19.700	18.220	18.320	17.994	27,283,516
2026-09-11	19.240	19.350	18.160	18.410	18.083	24,002,955
2026-09-10	19.010	19.020	18.450	18.810	18.476	12,715,644
2026-09-09	17.990	19.310	17.900	18.910	18.574	32,525,447
2026-09-08	17.610	18.010	17.420	17.990	17.670	20,383,881
2026-09-07	17.800	17.940	17.230	17.330	17.022	11,064,362
2026-09-04	17.760	18.020	17.300	17.490	17.179	14,012,970
2026-09-03	16.600	17.900	16.600	17.550	17.238	26,288,822
2026-09-02	16.980	17.000	16.400	16.480	16.187	12,557,162
2026-09-01	16.640	16.980	16.510	16.710	16.413	11,588,092
2026-08-31	16.640	16.790	16.200	16.640	16.344	20,100,748
2026-08-28	16.180	16.600	16.030	16.340	16.050	13,404,048
2026-08-27	15.510	16.170	15.500	16.000	15.716	11,602,051
2026-08-26	16.190	16.410	15.750	15.990	15.706	13,072,000
2026-08-25	16.650	16.960	15.920	16.380	16.089	21,456,314
2026-08-24	17.000	17.000	16.260	16.650	16.354	21,865,918
2026-08-21	15.480	16.770	15.480	16.770	16.472	24,647,645
2026-08-20	15.760	16.640	15.590	15.640	15.362	25,643,713
2026-08-19	15.400	15.980	15.200	15.760	15.480	32,160,012
2026-08-18	14.800	15.290	14.730	15.200	14.930	23,267,859
2026-08-17	14.100	14.930	14.040	14.800	14.537	12,234,000
2026-08-14	13.820	14.120	13.690	13.940	13.692	11,602,174
2026-08-13	14.040	14.060	13.610	13.690	13.447	9,291,000
2026-08-12	13.850	13.950	13.580	13.840	13.594	8,366,946
2026-08-11	14.410	14.600	13.480	13.580	13.339	25,191,729
2026-08-10	14.560	14.800	14.310	14.670	14.409	11,688,980
2026-08-07	14.450	14.800	14.420	14.730	14.468	11,719,591
2026-08-06	14.960	14.960	14.040	14.360	14.105	22,281,973
2026-08-05	14.190	15.180	14.000	14.970	14.704	19,812,949
2026-08-04	14.440	14.710	14.070	14.190	13.938	13,297,086
2026-08-03	14.170	14.540	13.720	14.440	14.183	15,692,237
2026-07-31	13.790	13.980	13.410	13.910	13.663	16,814,020
2026-07-30	13.800	14.370	13.580	13.970	13.722	20,855,748
2026-07-29	13.590	13.750	13.320	13.700	13.457	13,097,072
2026-07-28	13.350	13.680	13.120	13.590	13.348	14,250,000
2026-07-27	13.250	13.730	12.920	13.540	13.299	13,194,000
2026-07-24	13.710	13.900	13.180	13.260	13.024	17,262,070

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-17	0.3237 HKD
2026-07-20	0.4371 HKD
2025-07-17	0.2303 HKD
2024-11-18	0.2418 HKD
2024-07-17	0.3835 HKD
2023-07-18	0.1627 HKD
2021-07-16	0.2404 HKD
2020-07-06	0.0438 HKD
2019-06-13	0.0228 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.