COSCO Shipping Energy Transportation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	8.680	8.860	8.660	8.740	7.698	6,260,851
2024-08-06	8.600	8.810	8.500	8.700	7.663	9,971,904
2024-08-05	9.210	9.210	8.470	8.610	7.584	18,844,000
2024-08-02	9.140	9.230	8.980	9.190	8.095	8,156,490
2024-08-01	9.380	9.490	9.170	9.310	8.200	4,208,162
2024-07-31	9.050	9.560	8.770	9.380	8.262	15,335,830
2024-07-30	9.180	9.180	8.700	8.880	7.822	15,260,860
2024-07-29	9.290	9.290	8.640	9.000	7.927	16,033,760
2024-07-26	9.450	9.600	8.910	9.090	8.007	21,115,150
2024-07-25	9.300	9.490	9.230	9.290	8.183	15,191,300
2024-07-24	9.400	9.480	9.200	9.460	8.333	10,417,570
2024-07-23	9.110	9.680	9.110	9.340	8.227	14,857,890
2024-07-22	9.030	9.180	8.770	8.990	7.919	11,472,000
2024-07-19	9.100	9.100	8.680	8.890	7.830	11,655,640
2024-07-18	8.670	9.030	8.590	8.980	7.910	13,836,000
2024-07-17	8.790	8.830	8.580	8.640	7.610	15,354,400
2024-07-16	9.000	9.320	8.840	9.140	7.713	14,799,080
2024-07-15	9.070	9.290	8.950	9.000	7.595	10,759,240
2024-07-12	9.600	9.600	8.950	9.070	7.654	24,354,939
2024-07-11	9.300	9.500	9.210	9.420	7.949	11,297,210
2024-07-10	9.630	9.640	9.240	9.360	7.899	10,909,100
2024-07-09	9.590	9.700	9.460	9.630	8.126	10,644,140
2024-07-08	10.000	10.000	9.400	9.600	8.101	19,706,391
2024-07-05	9.990	10.280	9.820	9.970	8.413	6,052,000
2024-07-04	9.950	10.280	9.950	10.120	8.540	5,758,400
2024-07-03	10.120	10.320	9.900	10.040	8.472	6,406,089
2024-07-02	10.260	10.600	10.040	10.160	8.574	8,386,957
2024-06-28	9.500	10.240	9.500	10.140	8.557	13,822,000
2024-06-27	9.750	9.830	9.520	9.630	8.126	8,795,702
2024-06-26	9.980	9.980	9.400	9.810	8.278	17,928,770
2024-06-25	9.810	9.990	9.710	9.820	8.287	11,244,000
2024-06-24	10.000	10.160	9.530	9.820	8.287	14,538,000
2024-06-21	10.520	10.580	10.080	10.140	8.557	11,492,040
2024-06-20	10.100	10.660	10.100	10.520	8.877	13,901,190
2024-06-19	10.060	10.160	9.840	9.990	8.430	8,076,060
2024-06-18	9.800	10.120	9.640	9.980	8.422	17,246,109
2024-06-17	9.890	9.990	9.610	9.810	8.278	18,760,240
2024-06-14	10.200	10.360	9.910	10.000	8.439	14,225,500
2024-06-13	10.500	10.680	10.060	10.200	8.607	22,495,770
2024-06-12	10.240	10.720	10.160	10.500	8.861	24,761,250
2024-06-11	11.720	11.720	10.180	10.220	8.624	47,604,461
2024-06-07	11.500	11.720	11.340	11.720	9.890	9,722,000
2024-06-06	10.840	11.500	10.840	11.360	9.586	9,643,393
2024-06-05	11.220	11.340	10.840	10.980	9.266	11,026,000
2024-06-04	10.980	11.380	10.780	11.220	9.468	11,624,160
2024-06-03	10.920	11.560	10.920	11.020	9.299	14,538,680
2024-05-31	11.080	11.220	10.740	11.020	9.299	19,908,811
2024-05-30	11.220	11.360	10.960	10.980	9.266	5,534,732
2024-05-29	11.300	11.380	11.120	11.220	9.468	7,545,510
2024-05-28	10.960	11.380	10.900	11.220	9.468	14,201,000
2024-05-27	10.700	11.080	10.700	10.960	9.249	8,435,810
2024-05-24	10.600	10.860	10.560	10.700	9.029	4,768,000
2024-05-23	10.500	10.820	10.500	10.620	8.962	12,273,910
2024-05-22	10.700	10.820	10.540	10.680	9.012	10,344,000
2024-05-21	10.920	11.160	10.600	10.700	9.029	16,437,150
2024-05-20	10.560	11.000	10.560	10.960	9.249	11,062,640
2024-05-17	10.540	10.820	10.440	10.560	8.911	10,742,000
2024-05-16	10.700	10.900	10.380	10.580	8.928	21,850,391
2024-05-14	10.940	11.040	10.680	10.800	9.114	24,923,689
2024-05-13	10.420	10.900	10.020	10.820	9.131	28,803,301

← NewerPage 10 of 21 · 1,231 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.