COSCO Shipping Energy Transportation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	7.840	8.160	7.400	7.450	6.166	46,245,969
2022-11-17	7.500	7.750	7.180	7.560	6.257	45,336,000
2022-11-16	6.850	7.500	6.850	7.460	6.174	64,229,672
2022-11-15	6.700	7.020	6.580	6.630	5.487	35,422,898
2022-11-14	6.830	6.930	6.590	6.630	5.487	34,265,301
2022-11-11	7.090	7.090	6.330	6.850	5.669	61,672,801
2022-11-10	6.800	6.980	6.660	6.950	5.752	28,004,449
2022-11-09	7.500	7.500	6.950	7.050	5.835	25,200,119
2022-11-08	7.520	7.600	6.970	7.110	5.884	28,228,000
2022-11-07	7.350	7.800	7.330	7.520	6.224	39,351,129
2022-11-04	7.000	7.560	7.000	7.480	6.191	44,224,000
2022-11-03	6.560	6.850	6.450	6.770	5.603	32,348,619
2022-11-02	6.090	6.600	6.080	6.550	5.421	33,799,688
2022-11-01	5.850	5.990	5.670	5.890	4.875	39,118,152
2022-10-31	6.150	6.150	5.650	5.720	4.734	43,024,359
2022-10-28	6.580	6.680	6.180	6.220	5.148	20,569,500
2022-10-27	6.560	6.850	6.460	6.580	5.446	22,044,840
2022-10-26	6.960	6.990	6.390	6.580	5.446	33,165,238
2022-10-25	6.930	7.080	6.640	6.900	5.711	36,008,000
2022-10-24	7.360	7.370	6.620	6.750	5.586	30,024,141
2022-10-21	7.300	7.460	7.040	7.450	6.166	25,406,020
2022-10-20	7.520	7.640	6.990	7.290	6.033	39,713,711
2022-10-19	6.930	7.640	6.900	7.420	6.141	59,939,879
2022-10-18	6.680	6.960	6.550	6.730	5.570	31,167,500
2022-10-17	6.170	6.630	5.950	6.620	5.479	39,914,000
2022-10-14	6.080	6.320	6.030	6.160	5.098	37,616,879
2022-10-13	6.010	6.150	5.760	5.850	4.842	18,650,301
2022-10-12	6.060	6.250	5.710	5.890	4.875	37,012,672
2022-10-11	6.200	6.240	5.900	6.130	5.073	24,633,000
2022-10-10	6.240	6.410	6.100	6.200	5.131	32,521,150
2022-10-07	6.290	6.380	5.950	6.260	5.181	14,761,000
2022-10-06	6.400	6.400	6.020	6.290	5.206	14,766,260
2022-10-05	6.700	6.880	6.530	6.550	5.421	10,905,520
2022-10-03	6.500	6.570	6.280	6.550	5.421	8,447,214
2022-09-30	6.420	6.700	6.260	6.530	5.404	16,428,580
2022-09-29	7.110	7.190	6.340	6.370	5.272	31,478,980
2022-09-28	7.510	7.750	6.850	6.910	5.719	44,420,000
2022-09-27	7.070	7.360	6.830	7.330	6.066	29,386,600
2022-09-26	7.270	7.360	6.940	7.070	5.851	36,598,000
2022-09-23	7.700	8.000	7.270	7.400	6.124	36,325,898
2022-09-22	8.140	8.650	7.740	7.850	6.497	86,115,680
2022-09-21	7.400	8.200	7.280	8.180	6.770	71,594,648
2022-09-20	7.160	7.450	7.040	7.400	6.124	55,498,047
2022-09-19	6.750	7.190	6.750	6.990	5.785	48,062,000
2022-09-16	6.800	6.930	6.530	6.730	5.570	27,752,680
2022-09-15	7.320	7.470	6.830	6.880	5.694	29,913,660
2022-09-14	6.900	7.250	6.820	7.220	5.975	29,493,551
2022-09-13	7.040	7.240	6.850	6.900	5.711	28,999,500
2022-09-09	6.950	7.250	6.730	6.840	5.661	19,529,180
2022-09-08	6.860	7.100	6.710	6.950	5.752	28,030,080
2022-09-07	7.020	7.240	6.920	7.120	5.893	32,287,830
2022-09-06	6.840	7.230	6.520	7.120	5.893	42,660,000
2022-09-05	6.290	6.910	6.270	6.840	5.661	41,250,000
2022-09-02	5.920	6.350	5.900	6.190	5.123	44,141,898
2022-09-01	5.960	6.080	5.760	5.890	4.875	22,847,000
2022-08-31	6.060	6.060	5.730	5.960	4.933	31,388,000
2022-08-30	6.460	6.590	6.130	6.190	5.123	23,600,000
2022-08-29	6.370	6.480	6.140	6.340	5.247	26,285,900
2022-08-26	6.960	6.960	6.350	6.370	5.272	39,410,578
2022-08-25	7.000	7.120	6.840	6.960	5.760	26,597,311

← NewerPage 17 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.