COSCO Shipping Energy Transportation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	18.150	18.630	17.660	17.730	16.775	20,484,561
2026-04-24	18.140	18.230	17.780	18.080	17.106	17,071,551
2026-04-23	18.110	18.200	17.620	18.130	17.154	18,918,000
2026-04-22	18.610	18.900	17.810	18.110	17.135	22,362,000
2026-04-21	18.760	19.240	18.600	18.960	17.939	18,122,760
2026-04-20	18.000	19.410	17.820	19.290	18.251	32,168,359
2026-04-17	17.970	18.040	17.310	18.030	17.059	20,308,449
2026-04-16	18.630	18.940	17.600	17.860	16.898	39,678,129
2026-04-15	18.690	18.920	18.320	18.630	17.627	10,154,050
2026-04-14	18.670	19.200	18.100	18.730	17.721	20,223,539
2026-04-13	19.690	19.690	18.070	18.670	17.665	30,872,699
2026-04-10	20.240	20.240	18.960	19.540	18.488	25,962,680
2026-04-09	20.400	20.600	19.500	20.080	18.999	17,227,789
2026-04-08	20.080	20.740	18.900	20.300	19.207	45,694,320
2026-04-02	19.410	20.680	19.020	19.410	18.365	45,215,688
2026-04-01	17.930	20.140	17.930	19.200	18.166	59,586,281
2026-03-31	18.650	19.120	17.670	17.930	16.964	24,324,420
2026-03-30	18.990	19.420	17.850	18.450	17.456	34,213,059
2026-03-27	18.850	19.570	18.310	18.980	17.958	43,027,500
2026-03-26	21.040	21.040	19.310	19.420	18.374	41,428,379
2026-03-25	21.500	22.400	20.360	21.040	19.907	53,589,152
2026-03-24	20.020	21.660	19.700	21.240	20.096	68,749,750
2026-03-23	19.200	20.300	19.070	19.700	18.639	53,301,527
2026-03-20	19.720	19.760	18.880	19.210	18.176	31,420,461
2026-03-19	19.590	19.900	18.810	19.340	18.299	40,251,461
2026-03-18	18.100	19.990	18.090	19.590	18.535	52,186,008
2026-03-17	19.070	19.250	18.010	18.180	17.201	28,771,631
2026-03-16	17.570	19.140	17.480	19.070	18.043	38,004,219
2026-03-13	17.770	18.360	17.390	17.570	16.624	29,473,609
2026-03-12	18.400	18.650	17.690	18.050	17.078	24,582,500
2026-03-11	18.150	18.800	17.710	18.340	17.352	34,386,441
2026-03-10	17.000	18.650	16.990	18.050	17.078	63,504,641
2026-03-09	19.890	20.200	17.050	17.370	16.435	78,392,242
2026-03-06	18.000	19.280	17.600	18.980	17.958	66,816,844
2026-03-05	18.980	19.070	17.520	18.380	17.390	119,183,906
2026-03-04	20.200	20.200	13.760	18.730	17.721	144,262,797
2026-03-03	21.020	22.240	19.880	20.900	19.775	155,027,594
2026-03-02	20.900	21.360	18.080	20.500	19.396	155,747,203
2026-02-27	18.970	19.400	18.140	18.830	17.816	43,999,711
2026-02-26	19.220	19.680	18.710	18.940	17.920	38,001,230
2026-02-25	19.200	20.920	18.700	19.020	17.996	81,049,117
2026-02-24	18.500	19.200	17.840	18.840	17.825	47,426,898
2026-02-23	18.410	18.510	17.800	18.150	17.173	8,438,000
2026-02-20	18.250	18.510	17.830	18.290	17.305	16,396,260
2026-02-16	16.270	17.200	16.270	17.200	16.274	5,724,000
2026-02-13	17.380	17.380	16.130	16.250	15.375	37,010,359
2026-02-12	16.510	18.140	16.510	17.600	16.652	37,477,008
2026-02-11	16.130	16.320	15.900	16.200	15.328	10,416,210
2026-02-10	15.500	16.180	15.000	16.130	15.261	20,705,570
2026-02-09	15.090	15.550	15.090	15.290	14.467	12,487,730
2026-02-06	14.700	14.920	14.420	14.800	14.003	8,286,019
2026-02-05	15.360	15.400	14.700	14.920	14.117	16,919,211
2026-02-04	14.500	15.600	14.160	15.350	14.523	44,260,672
2026-02-03	13.940	14.200	13.660	14.200	13.435	23,981,891
2026-02-02	14.120	14.190	13.430	13.670	12.934	34,033,406
2026-01-30	14.400	14.600	13.720	14.060	13.303	20,827,039
2026-01-29	14.450	14.680	14.040	14.170	13.407	20,271,770
2026-01-28	13.980	14.480	13.980	14.280	13.511	29,622,770
2026-01-27	13.660	14.020	13.290	13.930	13.180	25,398,029
2026-01-26	12.960	13.880	12.960	13.660	12.924	33,068,430

← NewerPage 3 of 21 · 1,229 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.