COSCO Shipping Energy Transportation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	8.150	8.200	8.010	8.070	6.810	4,046,000
2023-08-15	8.190	8.220	8.060	8.150	6.877	4,950,000
2023-08-14	8.350	8.350	8.110	8.240	6.953	2,442,667
2023-08-11	8.550	8.650	8.270	8.390	7.080	4,212,000
2023-08-10	8.180	8.630	8.180	8.550	7.215	12,194,530
2023-08-09	8.170	8.180	8.050	8.170	6.894	1,790,000
2023-08-08	8.120	8.190	8.060	8.100	6.835	2,470,000
2023-08-07	8.150	8.250	7.980	8.170	6.894	5,375,415
2023-08-04	8.220	8.400	8.080	8.200	6.920	8,070,044
2023-08-03	8.180	8.230	8.030	8.140	6.869	4,206,259
2023-08-02	8.450	8.630	8.130	8.200	6.920	8,442,798
2023-08-01	8.620	8.800	8.500	8.650	7.299	5,673,000
2023-07-31	8.480	8.670	8.330	8.620	7.274	9,932,020
2023-07-28	8.260	8.350	8.060	8.270	6.979	10,878,140
2023-07-27	8.500	8.500	8.200	8.380	7.072	7,320,000
2023-07-26	8.500	8.590	8.370	8.500	7.173	3,094,000
2023-07-25	8.290	8.700	8.290	8.500	7.173	8,082,328
2023-07-24	8.280	8.480	8.240	8.290	6.996	5,063,719
2023-07-21	8.460	8.520	8.230	8.280	6.987	9,472,647
2023-07-20	8.780	8.780	8.300	8.390	7.080	8,517,000
2023-07-19	8.450	8.820	8.420	8.500	7.173	11,000,770
2023-07-18	8.810	8.810	8.430	8.450	7.131	4,425,888
2023-07-14	8.860	9.050	8.640	8.810	7.291	15,835,300
2023-07-13	8.570	8.830	8.460	8.770	7.258	13,421,980
2023-07-12	8.520	8.700	8.400	8.500	7.035	7,724,000
2023-07-11	8.570	8.570	8.300	8.430	6.977	6,746,656
2023-07-10	8.740	8.740	8.350	8.490	7.026	6,303,247
2023-07-07	8.540	8.930	8.480	8.570	7.093	21,509,020
2023-07-06	8.350	8.550	8.330	8.390	6.944	9,467,350
2023-07-05	8.280	8.450	8.200	8.360	6.919	6,618,463
2023-07-04	8.300	8.500	8.300	8.400	6.952	8,731,899
2023-07-03	7.860	8.480	7.860	8.430	6.977	22,438,990
2023-06-30	7.560	7.900	7.550	7.860	6.505	9,107,162
2023-06-29	7.470	7.550	7.400	7.450	6.166	6,396,000
2023-06-28	7.410	7.460	7.310	7.450	6.166	7,512,133
2023-06-27	7.600	7.600	7.340	7.460	6.174	12,730,000
2023-06-26	7.710	7.710	7.320	7.590	6.282	10,586,150
2023-06-23	7.810	7.810	7.410	7.560	6.257	4,718,000
2023-06-21	7.680	7.860	7.630	7.810	6.464	7,894,588
2023-06-20	7.970	7.970	7.610	7.860	6.505	18,590,000
2023-06-19	7.930	8.170	7.920	8.000	6.621	12,334,080
2023-06-16	7.810	8.180	7.810	7.990	6.613	22,959,080
2023-06-15	7.800	7.980	7.750	7.800	6.455	12,514,240
2023-06-14	7.750	7.830	7.690	7.770	6.431	10,444,760
2023-06-13	7.640	7.890	7.630	7.720	6.389	17,486,859
2023-06-12	7.400	7.730	7.400	7.630	6.315	17,806,760
2023-06-09	7.060	7.500	7.060	7.400	6.124	20,876,000
2023-06-08	6.790	7.090	6.790	7.010	5.802	10,178,000
2023-06-07	6.760	6.830	6.600	6.800	5.628	8,916,000
2023-06-06	6.770	6.860	6.700	6.760	5.595	9,434,422
2023-06-05	6.880	6.900	6.480	6.800	5.628	18,198,000
2023-06-02	6.590	7.060	6.590	6.980	5.777	19,916,221
2023-06-01	6.530	6.700	6.380	6.420	5.313	32,617,430
2023-05-31	6.820	6.840	6.530	6.610	5.471	108,282,602
2023-05-30	6.720	7.120	6.720	6.890	5.702	13,073,700
2023-05-29	6.930	6.950	6.730	6.890	5.702	10,902,000
2023-05-25	7.050	7.050	6.750	6.820	5.644	14,826,780
2023-05-24	7.100	7.140	6.970	7.030	5.818	7,377,792
2023-05-23	7.200	7.210	7.060	7.080	5.859	6,724,620
2023-05-22	7.060	7.300	7.060	7.190	5.951	7,964,000

← NewerPage 14 of 21 · 1,232 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.