COSCO Shipping Energy Transportation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	8.110	8.330	7.860	7.910	6.546	11,778,000
2023-02-17	8.000	8.250	7.900	8.060	6.671	13,872,000
2023-02-16	7.990	8.110	7.760	7.840	6.488	10,437,900
2023-02-15	8.150	8.230	7.910	7.990	6.613	7,816,899
2023-02-14	8.040	8.260	8.040	8.060	6.671	21,604,000
2023-02-13	8.010	8.010	7.690	7.820	6.472	21,502,010
2023-02-10	8.200	8.380	7.850	8.010	6.629	21,267,400
2023-02-09	8.050	8.200	7.970	8.190	6.778	17,604,320
2023-02-08	8.090	8.200	7.930	8.120	6.720	19,365,660
2023-02-07	7.670	8.090	7.670	8.090	6.695	42,246,031
2023-02-06	7.760	7.820	7.400	7.440	6.157	11,717,650
2023-02-03	7.530	7.810	7.430	7.660	6.339	15,137,700
2023-02-02	7.800	8.060	7.530	7.640	6.323	30,367,939
2023-02-01	7.360	7.740	7.230	7.740	6.406	30,322,000
2023-01-31	6.960	7.390	6.870	7.350	6.083	26,691,400
2023-01-30	7.400	7.400	6.880	6.880	5.694	21,524,000
2023-01-27	7.360	7.460	7.270	7.390	6.116	8,754,523
2023-01-26	7.230	7.350	6.940	7.290	6.033	11,240,250
2023-01-20	7.140	7.330	7.140	7.290	6.033	7,625,999
2023-01-19	7.260	7.290	7.050	7.080	5.859	10,810,000
2023-01-18	6.930	7.410	6.910	7.350	6.083	39,876,090
2023-01-17	6.800	6.900	6.750	6.840	5.661	10,954,990
2023-01-16	6.640	6.930	6.630	6.850	5.669	19,152,789
2023-01-13	6.610	6.880	6.560	6.620	5.479	40,805,898
2023-01-12	5.960	6.540	5.940	6.500	5.379	43,518,262
2023-01-11	5.900	6.190	5.870	6.030	4.991	32,716,699
2023-01-10	5.820	5.910	5.740	5.770	4.775	16,562,000
2023-01-09	5.760	5.900	5.690	5.890	4.875	13,538,170
2023-01-06	5.870	6.200	5.750	5.760	4.767	37,960,000
2023-01-05	5.950	5.950	5.570	5.780	4.784	46,952,289
2023-01-04	6.120	6.170	6.000	6.050	5.007	26,837,600
2023-01-03	6.060	6.420	5.900	6.310	5.222	27,572,000
2022-12-30	5.990	6.100	5.900	5.980	4.949	11,459,000
2022-12-29	6.160	6.190	5.880	5.900	4.883	23,376,000
2022-12-28	6.300	6.400	6.140	6.230	5.156	28,628,619
2022-12-23	6.760	6.760	6.210	6.300	5.214	39,746,000
2022-12-22	7.050	7.110	6.650	6.680	5.528	23,610,000
2022-12-21	6.920	7.080	6.780	7.040	5.826	12,096,550
2022-12-20	6.880	7.060	6.710	6.900	5.711	10,292,630
2022-12-19	7.080	7.250	6.870	6.930	5.735	11,697,860
2022-12-16	7.240	7.360	7.050	7.110	5.884	15,193,180
2022-12-15	7.320	7.550	7.090	7.240	5.992	15,818,500
2022-12-14	7.460	7.680	7.320	7.390	6.116	34,470,398
2022-12-13	7.380	7.650	7.350	7.550	6.248	41,904,000
2022-12-12	6.920	7.250	6.620	7.130	5.901	41,607,801
2022-12-09	6.350	6.990	6.350	6.920	5.727	47,783,000
2022-12-08	6.490	6.550	6.270	6.290	5.206	44,215,047
2022-12-07	6.500	6.690	6.250	6.540	5.413	63,101,238
2022-12-06	6.990	6.990	6.600	6.660	5.512	36,185,762
2022-12-05	6.990	7.360	6.880	7.060	5.843	61,921,969
2022-12-02	7.050	7.050	6.520	6.840	5.661	68,509,727
2022-12-01	6.850	7.230	6.530	7.150	5.917	80,287,742
2022-11-30	7.400	7.470	6.690	6.930	5.735	70,516,445
2022-11-29	7.630	7.720	7.240	7.320	6.058	45,825,879
2022-11-28	7.790	7.870	7.460	7.870	6.513	14,333,300
2022-11-25	7.560	7.900	7.380	7.890	6.530	26,741,000
2022-11-24	8.200	8.200	7.560	7.640	6.323	43,801,551
2022-11-23	8.240	8.330	8.000	8.200	6.786	22,252,199
2022-11-22	8.180	8.550	7.980	8.230	6.811	51,863,090
2022-11-21	7.450	8.070	7.260	7.980	6.604	45,820,000

← NewerPage 16 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.