COSCO Shipping Energy Transportation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	12.520	13.260	12.520	12.860	12.168	22,897,211
2026-01-22	12.670	13.180	12.670	12.780	12.092	12,055,000
2026-01-21	12.770	13.070	12.590	12.800	12.111	14,675,000
2026-01-20	12.750	12.920	12.460	12.750	12.063	21,453,000
2026-01-19	12.050	13.040	12.020	12.940	12.243	50,453,168
2026-01-16	11.920	12.130	11.580	12.050	11.401	37,389,301
2026-01-15	12.000	12.490	11.800	11.910	11.269	49,179,699
2026-01-14	11.850	12.320	11.830	11.910	11.269	43,225,781
2026-01-13	11.500	11.780	11.360	11.660	11.032	31,612,510
2026-01-12	10.610	11.500	10.420	11.470	10.852	61,845,520
2026-01-09	10.610	10.620	10.220	10.520	9.954	40,901,461
2026-01-08	10.040	10.280	9.850	10.270	9.717	75,420,711
2026-01-07	9.820	10.120	9.380	9.590	9.074	38,946,000
2026-01-06	9.550	9.880	9.470	9.690	9.168	38,608,000
2026-01-05	9.760	10.120	9.430	9.550	9.036	42,385,301
2026-01-02	9.600	9.700	9.420	9.670	9.149	2,882,000
2025-12-31	9.680	9.780	9.530	9.600	9.083	5,808,000
2025-12-30	9.790	9.860	9.670	9.720	9.197	9,112,237
2025-12-29	9.720	9.940	9.410	9.860	9.329	22,486,520
2025-12-24	9.770	9.870	9.610	9.620	9.102	8,598,000
2025-12-23	9.820	10.000	9.800	9.920	9.386	16,476,811
2025-12-22	9.820	10.140	9.660	10.010	9.471	20,491,221
2025-12-19	9.540	9.740	9.450	9.650	9.130	25,819,660
2025-12-18	9.760	10.020	9.640	9.920	9.386	19,153,900
2025-12-17	9.620	9.830	9.390	9.770	9.244	13,044,710
2025-12-16	9.800	9.800	9.350	9.380	8.875	12,921,710
2025-12-15	9.490	9.850	9.360	9.720	9.197	21,436,520
2025-12-12	9.270	9.600	9.270	9.490	8.979	28,683,529
2025-12-11	9.350	9.350	9.120	9.200	8.705	11,351,860
2025-12-10	9.300	9.300	9.070	9.210	8.714	22,913,391
2025-12-09	9.510	9.510	9.300	9.380	8.875	15,247,340
2025-12-08	9.350	9.450	9.120	9.380	8.875	31,946,340
2025-12-05	9.580	9.750	9.210	9.370	8.865	47,359,473
2025-12-04	9.900	9.980	9.550	9.650	9.130	24,168,801
2025-12-03	9.940	10.040	9.750	9.800	9.272	20,076,449
2025-12-02	10.680	10.680	9.740	9.870	9.339	48,613,246
2025-12-01	10.500	11.130	10.360	10.860	10.275	26,267,820
2025-11-28	10.650	10.650	10.310	10.400	9.840	17,802,000
2025-11-27	10.620	10.700	10.340	10.420	9.859	18,498,000
2025-11-26	10.750	10.770	10.490	10.600	10.029	22,496,320
2025-11-25	10.430	10.960	10.360	10.850	10.266	21,880,609
2025-11-24	10.750	10.880	10.430	10.660	10.086	28,671,920
2025-11-21	10.970	10.990	10.290	10.370	9.812	42,199,059
2025-11-20	11.320	11.400	10.900	10.940	10.351	19,288,000
2025-11-19	11.050	11.430	11.050	11.430	10.815	23,530,500
2025-11-18	11.580	11.580	10.910	11.000	10.408	28,007,359
2025-11-17	11.210	11.660	11.130	11.590	10.966	42,208,160
2025-11-14	11.150	11.500	11.040	11.100	10.502	30,959,480
2025-11-13	10.830	11.180	10.680	11.150	10.550	36,486,367
2025-11-12	10.410	10.560	10.260	10.490	9.925	20,950,080
2025-11-11	10.450	10.580	10.370	10.390	9.831	10,089,130
2025-11-10	10.760	10.760	10.290	10.450	9.887	26,480,721
2025-11-07	10.690	10.920	10.560	10.760	10.181	18,267,500
2025-11-06	10.460	10.690	10.250	10.610	10.039	12,831,110
2025-11-05	10.100	10.690	10.020	10.420	9.859	24,601,410
2025-11-04	10.900	10.990	10.270	10.430	9.868	45,089,621
2025-11-03	11.230	11.230	10.680	11.050	10.455	23,601,500
2025-10-31	11.020	11.310	10.920	11.000	10.408	27,964,000
2025-10-30	10.410	11.430	10.330	11.220	10.616	72,516,047
2025-10-28	10.020	10.110	9.840	9.960	9.424	10,530,980

← NewerPage 4 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.