COSCO Shipping Energy Transportation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	13.710	13.900	13.180	13.260	13.024	17,262,070
2026-07-23	13.190	13.450	13.000	13.350	13.113	14,808,070
2026-07-22	12.850	13.500	12.560	13.170	12.936	26,182,496
2026-07-21	11.980	12.580	11.850	12.550	12.327	19,135,500
2026-07-20	11.630	11.960	11.440	11.850	11.639	18,222,539
2026-07-17	12.100	12.310	11.680	11.900	11.259	23,442,000
2026-07-16	12.710	12.710	12.090	12.180	11.524	20,257,049
2026-07-15	12.500	12.900	12.360	12.680	11.997	25,673,816
2026-07-14	12.570	12.570	11.660	12.250	11.590	43,485,059
2026-07-13	13.150	13.250	12.330	12.500	11.827	22,773,643
2026-07-10	12.900	13.220	12.310	13.080	12.376	19,694,090
2026-07-09	13.660	13.750	12.980	13.240	12.527	17,885,377
2026-07-08	13.530	13.700	13.290	13.400	12.678	14,048,394
2026-07-07	14.370	14.540	13.250	13.520	12.792	30,472,734
2026-07-06	15.200	15.200	14.220	14.340	13.568	23,481,082
2026-07-03	14.590	14.870	14.200	14.550	13.767	21,328,504
2026-07-02	13.520	14.230	13.520	13.790	13.047	29,086,311
2026-06-30	15.000	15.260	13.820	13.830	13.085	55,633,441
2026-06-29	15.890	16.400	15.200	15.250	14.429	42,142,898
2026-06-26	17.300	17.300	16.010	16.830	15.924	59,595,328
2026-06-25	18.500	18.800	17.670	17.780	16.823	47,644,238
2026-06-24	18.480	19.580	18.220	19.380	18.336	53,158,273
2026-06-23	17.220	18.420	17.110	18.040	17.069	52,871,969
2026-06-22	16.200	17.360	15.610	17.040	16.122	37,430,457
2026-06-18	16.460	16.750	15.820	15.930	15.072	32,496,320
2026-06-17	15.760	16.980	15.680	16.460	15.574	36,514,980
2026-06-16	16.800	16.800	15.250	15.550	14.713	49,248,000
2026-06-15	16.360	17.760	16.360	16.950	16.037	73,481,672
2026-06-12	13.400	14.380	13.400	14.230	13.464	45,756,129
2026-06-11	13.060	13.240	12.660	13.070	12.366	20,431,910
2026-06-10	13.040	13.490	12.770	13.030	12.328	17,166,840
2026-06-09	13.150	13.260	12.830	13.020	12.319	16,648,467
2026-06-08	13.870	14.010	12.860	13.030	12.328	35,773,477
2026-06-05	13.900	14.070	13.580	13.870	13.123	26,858,730
2026-06-04	14.210	14.300	13.820	14.020	13.265	24,521,250
2026-06-03	15.090	15.090	13.930	14.170	13.407	40,301,473
2026-06-02	15.000	15.280	14.620	15.090	14.277	25,004,949
2026-06-01	15.900	15.900	14.450	15.000	14.192	66,002,320
2026-05-29	16.500	16.500	15.770	15.990	15.129	122,751,297
2026-05-28	16.970	17.040	16.200	16.410	15.526	19,894,061
2026-05-27	18.150	18.150	16.630	16.730	15.829	24,270,840
2026-05-26	19.100	19.100	17.330	17.810	16.851	31,403,961
2026-05-22	18.500	19.450	18.280	19.210	18.176	24,940,609
2026-05-21	18.650	19.310	18.230	18.230	17.248	21,375,270
2026-05-20	17.720	18.700	17.540	18.550	17.551	17,247,900
2026-05-19	17.780	18.290	17.540	17.720	16.766	14,246,000
2026-05-18	18.200	18.200	17.460	17.780	16.823	17,159,801
2026-05-15	18.910	19.070	18.160	18.350	17.362	12,813,480
2026-05-14	18.500	19.260	17.910	18.920	17.901	25,956,811
2026-05-13	18.830	19.400	18.560	18.730	17.721	23,888,119
2026-05-12	19.100	19.300	18.450	18.830	17.816	17,731,779
2026-05-11	20.800	20.800	18.910	18.960	17.939	41,019,434
2026-05-08	19.380	21.020	19.380	20.780	19.661	36,788,238
2026-05-07	19.330	20.080	18.720	19.830	18.762	28,772,350
2026-05-06	18.890	19.550	18.320	19.340	18.299	24,811,820
2026-05-05	18.880	18.940	18.530	18.880	17.863	3,130,000
2026-05-04	18.200	19.180	18.200	19.070	18.043	11,675,670
2026-04-30	18.520	18.700	18.050	18.240	17.258	20,692,000
2026-04-29	17.260	18.890	17.260	18.780	17.769	22,750,840
2026-04-28	18.040	18.060	16.620	17.250	16.321	25,709,730

← NewerPage 2 of 5 · 246 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.