COSCO Shipping Energy Transportation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 10.420 | 10.900 | 10.020 | 10.820 | 9.131 | 28,803,301 |
| 2024-05-10 | 10.380 | 10.780 | 9.990 | 10.240 | 8.641 | 36,565,609 |
| 2024-05-09 | 9.860 | 10.480 | 9.860 | 10.160 | 8.574 | 20,742,500 |
| 2024-05-08 | 9.750 | 10.120 | 9.710 | 9.820 | 8.287 | 8,106,000 |
| 2024-05-07 | 10.060 | 10.160 | 9.630 | 9.740 | 8.219 | 10,018,000 |
| 2024-05-06 | 9.400 | 10.080 | 9.380 | 9.900 | 8.354 | 24,869,410 |
| 2024-05-03 | 9.100 | 9.380 | 9.040 | 9.340 | 7.882 | 7,401,540 |
| 2024-05-02 | 9.170 | 9.170 | 8.920 | 9.040 | 7.628 | 6,399,691 |
| 2024-04-30 | 8.900 | 9.310 | 8.900 | 9.210 | 7.772 | 17,338,000 |
| 2024-04-29 | 8.960 | 9.260 | 8.870 | 9.090 | 7.671 | 27,845,789 |
| 2024-04-26 | 9.010 | 9.090 | 8.720 | 8.880 | 7.493 | 18,218,641 |
| 2024-04-25 | 8.690 | 9.080 | 8.670 | 8.970 | 7.569 | 16,278,390 |
| 2024-04-24 | 8.440 | 8.800 | 8.440 | 8.690 | 7.333 | 10,920,000 |
| 2024-04-23 | 8.890 | 8.890 | 8.360 | 8.450 | 7.131 | 14,727,650 |
| 2024-04-22 | 8.910 | 9.200 | 8.640 | 8.700 | 7.342 | 15,803,250 |
| 2024-04-19 | 8.630 | 9.160 | 8.510 | 8.880 | 7.493 | 30,647,189 |
| 2024-04-18 | 8.750 | 8.750 | 8.350 | 8.630 | 7.283 | 17,938,000 |
| 2024-04-17 | 8.600 | 8.910 | 8.600 | 8.760 | 7.392 | 6,790,124 |
| 2024-04-16 | 9.150 | 9.150 | 8.640 | 8.660 | 7.308 | 11,094,470 |
| 2024-04-15 | 8.800 | 9.310 | 8.760 | 9.150 | 7.721 | 21,310,000 |
| 2024-04-12 | 8.650 | 9.030 | 8.510 | 8.850 | 7.468 | 9,673,649 |
| 2024-04-11 | 8.500 | 8.600 | 8.420 | 8.540 | 7.207 | 9,088,676 |
| 2024-04-10 | 8.350 | 8.580 | 8.300 | 8.500 | 7.173 | 11,870,000 |
| 2024-04-09 | 8.790 | 8.880 | 8.250 | 8.300 | 7.004 | 19,060,109 |
| 2024-04-08 | 8.980 | 9.180 | 8.700 | 8.770 | 7.401 | 15,398,000 |
| 2024-04-05 | 9.280 | 9.330 | 8.880 | 8.950 | 7.553 | 5,410,523 |
| 2024-04-03 | 8.720 | 9.260 | 8.720 | 9.260 | 7.814 | 24,612,090 |
| 2024-04-02 | 8.320 | 8.840 | 8.270 | 8.720 | 7.358 | 24,305,539 |
| 2024-03-28 | 8.060 | 8.160 | 7.980 | 8.110 | 6.844 | 6,898,320 |
| 2024-03-27 | 7.930 | 8.320 | 7.860 | 8.140 | 6.869 | 14,173,000 |
| 2024-03-26 | 8.220 | 8.220 | 7.830 | 7.970 | 6.726 | 8,206,000 |
| 2024-03-25 | 8.150 | 8.260 | 7.920 | 8.020 | 6.768 | 9,161,960 |
| 2024-03-22 | 8.210 | 8.400 | 8.080 | 8.170 | 6.894 | 7,819,953 |
| 2024-03-21 | 8.300 | 8.390 | 8.100 | 8.250 | 6.962 | 9,618,000 |
| 2024-03-20 | 8.050 | 8.380 | 7.950 | 8.270 | 6.979 | 13,747,860 |
| 2024-03-19 | 7.950 | 8.300 | 7.950 | 8.030 | 6.776 | 15,986,000 |
| 2024-03-18 | 7.560 | 7.940 | 7.460 | 7.860 | 6.633 | 9,660,554 |
| 2024-03-15 | 7.690 | 7.790 | 7.420 | 7.480 | 6.312 | 10,114,000 |
| 2024-03-14 | 7.670 | 7.750 | 7.520 | 7.620 | 6.430 | 5,090,000 |
| 2024-03-13 | 7.560 | 7.680 | 7.500 | 7.640 | 6.447 | 11,282,490 |
| 2024-03-12 | 7.580 | 7.720 | 7.540 | 7.580 | 6.396 | 5,070,210 |
| 2024-03-11 | 7.830 | 7.880 | 7.570 | 7.680 | 6.481 | 10,303,660 |
| 2024-03-08 | 7.510 | 7.820 | 7.510 | 7.730 | 6.523 | 8,798,155 |
| 2024-03-07 | 7.590 | 7.620 | 7.310 | 7.510 | 6.337 | 14,284,000 |
| 2024-03-06 | 7.300 | 7.610 | 7.300 | 7.480 | 6.312 | 4,550,000 |
| 2024-03-05 | 7.430 | 7.530 | 7.270 | 7.270 | 6.135 | 5,942,514 |
| 2024-03-04 | 7.530 | 7.530 | 7.350 | 7.410 | 6.253 | 12,454,000 |
| 2024-03-01 | 7.310 | 7.540 | 7.300 | 7.350 | 6.202 | 4,317,100 |
| 2024-02-29 | 7.360 | 7.510 | 7.260 | 7.410 | 6.253 | 6,386,000 |
| 2024-02-28 | 7.560 | 7.560 | 7.200 | 7.220 | 6.093 | 5,986,992 |
| 2024-02-27 | 7.370 | 7.680 | 7.280 | 7.630 | 6.439 | 7,701,624 |
| 2024-02-26 | 7.550 | 7.550 | 7.330 | 7.370 | 6.219 | 10,273,120 |
| 2024-02-23 | 7.850 | 7.860 | 7.450 | 7.550 | 6.371 | 10,155,000 |
| 2024-02-22 | 7.620 | 7.960 | 7.560 | 7.850 | 6.624 | 15,850,960 |
| 2024-02-21 | 7.580 | 7.840 | 7.500 | 7.730 | 6.523 | 13,774,920 |
| 2024-02-20 | 7.450 | 7.750 | 7.370 | 7.650 | 6.456 | 22,020,660 |
| 2024-02-19 | 6.790 | 7.500 | 6.790 | 7.410 | 6.253 | 28,912,000 |
| 2024-02-16 | 6.360 | 6.820 | 6.360 | 6.800 | 5.738 | 6,446,319 |
| 2024-02-15 | 6.270 | 6.370 | 6.170 | 6.350 | 5.359 | 3,217,151 |
| 2024-02-14 | 6.270 | 6.270 | 6.110 | 6.240 | 5.266 | 1,578,193 |
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.