COSCO Shipping Energy Transportation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-09 | 6.400 | 6.400 | 6.120 | 6.300 | 5.316 | 2,062,496 |
| 2024-02-08 | 6.420 | 6.500 | 6.290 | 6.440 | 5.434 | 13,279,780 |
| 2024-02-07 | 6.500 | 6.640 | 6.410 | 6.470 | 5.460 | 7,276,000 |
| 2024-02-06 | 6.070 | 6.570 | 6.060 | 6.530 | 5.510 | 19,460,131 |
| 2024-02-05 | 6.710 | 6.710 | 6.100 | 6.110 | 5.156 | 30,176,100 |
| 2024-02-02 | 7.030 | 7.050 | 6.600 | 6.620 | 5.586 | 25,690,020 |
| 2024-02-01 | 7.250 | 7.320 | 6.960 | 7.050 | 5.949 | 19,220,801 |
| 2024-01-31 | 7.510 | 7.680 | 7.100 | 7.270 | 6.135 | 15,879,180 |
| 2024-01-30 | 7.950 | 8.050 | 7.510 | 7.510 | 6.337 | 11,990,410 |
| 2024-01-29 | 7.940 | 8.120 | 7.920 | 8.050 | 6.793 | 11,709,620 |
| 2024-01-26 | 8.140 | 8.140 | 7.800 | 7.960 | 6.717 | 15,175,740 |
| 2024-01-25 | 7.630 | 8.060 | 7.610 | 7.980 | 6.734 | 17,248,949 |
| 2024-01-24 | 7.540 | 7.770 | 7.440 | 7.650 | 6.456 | 17,568,789 |
| 2024-01-23 | 7.280 | 7.510 | 7.180 | 7.440 | 6.278 | 11,077,120 |
| 2024-01-22 | 7.920 | 7.920 | 7.240 | 7.340 | 6.194 | 14,262,790 |
| 2024-01-19 | 8.000 | 8.070 | 7.810 | 7.920 | 6.683 | 10,228,140 |
| 2024-01-18 | 7.820 | 8.190 | 7.770 | 8.140 | 6.869 | 13,354,980 |
| 2024-01-17 | 8.190 | 8.190 | 7.820 | 7.900 | 6.666 | 10,218,800 |
| 2024-01-16 | 8.380 | 8.500 | 8.180 | 8.190 | 6.911 | 12,260,000 |
| 2024-01-15 | 7.870 | 8.610 | 7.870 | 8.380 | 7.072 | 27,683,660 |
| 2024-01-12 | 7.690 | 7.920 | 7.620 | 7.830 | 6.607 | 7,962,697 |
| 2024-01-11 | 7.330 | 7.700 | 7.230 | 7.600 | 6.413 | 8,597,000 |
| 2024-01-10 | 7.540 | 7.610 | 7.300 | 7.330 | 6.185 | 6,984,800 |
| 2024-01-09 | 7.550 | 7.600 | 7.310 | 7.540 | 6.363 | 9,211,804 |
| 2024-01-08 | 7.360 | 7.800 | 7.360 | 7.550 | 6.371 | 7,814,184 |
| 2024-01-05 | 7.680 | 7.820 | 7.550 | 7.620 | 6.430 | 7,400,744 |
| 2024-01-04 | 7.650 | 7.850 | 7.640 | 7.700 | 6.498 | 8,702,000 |
| 2024-01-03 | 7.560 | 7.780 | 7.520 | 7.690 | 6.489 | 10,628,860 |
| 2024-01-02 | 7.440 | 7.590 | 7.350 | 7.550 | 6.371 | 4,660,398 |
| 2023-12-29 | 7.330 | 7.380 | 7.190 | 7.370 | 6.219 | 4,915,478 |
| 2023-12-28 | 7.490 | 7.490 | 7.160 | 7.290 | 6.152 | 9,328,865 |
| 2023-12-27 | 7.350 | 7.520 | 7.220 | 7.480 | 6.312 | 11,135,260 |
| 2023-12-22 | 7.210 | 7.480 | 7.200 | 7.320 | 6.177 | 11,204,000 |
| 2023-12-21 | 7.130 | 7.260 | 6.990 | 7.200 | 6.076 | 10,045,730 |
| 2023-12-20 | 7.280 | 7.540 | 7.120 | 7.170 | 6.050 | 20,324,000 |
| 2023-12-19 | 7.370 | 7.410 | 7.100 | 7.170 | 6.050 | 16,146,000 |
| 2023-12-18 | 7.230 | 7.850 | 7.070 | 7.320 | 6.177 | 42,492,129 |
| 2023-12-15 | 6.780 | 6.970 | 6.650 | 6.860 | 5.789 | 12,909,950 |
| 2023-12-14 | 6.820 | 6.950 | 6.620 | 6.710 | 5.662 | 12,110,000 |
| 2023-12-13 | 6.940 | 7.080 | 6.650 | 6.810 | 5.747 | 9,836,000 |
| 2023-12-12 | 7.270 | 7.270 | 6.960 | 7.020 | 5.924 | 8,056,000 |
| 2023-12-11 | 7.130 | 7.190 | 7.050 | 7.170 | 6.050 | 3,356,000 |
| 2023-12-08 | 7.270 | 7.290 | 7.120 | 7.170 | 6.050 | 8,063,015 |
| 2023-12-07 | 7.500 | 7.500 | 7.180 | 7.290 | 6.152 | 7,301,301 |
| 2023-12-06 | 7.270 | 7.490 | 7.190 | 7.390 | 6.236 | 9,511,843 |
| 2023-12-05 | 7.540 | 7.590 | 7.200 | 7.300 | 6.160 | 9,864,852 |
| 2023-12-04 | 7.540 | 7.580 | 7.440 | 7.500 | 6.329 | 8,418,113 |
| 2023-12-01 | 7.560 | 7.700 | 7.490 | 7.540 | 6.363 | 5,094,218 |
| 2023-11-30 | 7.770 | 7.770 | 7.560 | 7.580 | 6.396 | 9,708,384 |
| 2023-11-29 | 7.600 | 7.750 | 7.560 | 7.680 | 6.481 | 4,212,078 |
| 2023-11-28 | 7.920 | 7.920 | 7.450 | 7.690 | 6.489 | 16,602,850 |
| 2023-11-27 | 7.720 | 7.920 | 7.650 | 7.840 | 6.616 | 4,188,000 |
| 2023-11-24 | 8.110 | 8.110 | 7.720 | 7.760 | 6.548 | 8,242,000 |
| 2023-11-23 | 8.180 | 8.180 | 7.910 | 8.000 | 6.751 | 5,664,000 |
| 2023-11-22 | 7.950 | 8.210 | 7.810 | 8.180 | 6.903 | 7,984,000 |
| 2023-11-21 | 8.010 | 8.130 | 7.920 | 7.950 | 6.709 | 4,650,000 |
| 2023-11-20 | 8.000 | 8.000 | 7.760 | 8.000 | 6.751 | 7,612,000 |
| 2023-11-17 | 8.140 | 8.250 | 7.950 | 7.960 | 6.717 | 5,885,161 |
| 2023-11-16 | 8.100 | 8.150 | 8.010 | 8.150 | 6.877 | 2,180,562 |
| 2023-11-15 | 8.240 | 8.240 | 7.980 | 8.130 | 6.861 | 4,546,000 |
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.