COSCO Shipping Energy Transportation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	10.000	10.090	9.680	9.940	9.405	13,855,820
2025-10-24	10.200	10.330	9.840	10.040	9.499	17,649,750
2025-10-23	9.840	10.130	9.600	9.890	9.357	22,381,760
2025-10-22	10.050	10.120	9.650	9.890	9.357	26,624,230
2025-10-21	10.090	10.330	10.050	10.230	9.679	32,182,061
2025-10-20	9.500	10.150	9.410	10.090	9.547	37,448,754
2025-10-17	9.790	9.850	9.300	9.350	8.847	13,230,000
2025-10-16	9.750	9.850	9.540	9.620	9.102	29,710,641
2025-10-15	9.360	9.480	9.100	9.350	8.847	20,671,070
2025-10-14	9.650	9.780	9.290	9.360	8.856	37,118,953
2025-10-13	9.140	9.860	9.140	9.650	9.130	63,224,969
2025-10-10	8.770	9.270	8.770	9.120	8.629	49,018,520
2025-10-09	8.400	8.760	8.340	8.640	8.175	32,158,100
2025-10-08	8.640	8.710	8.410	8.580	8.118	9,381,000
2025-10-06	8.930	8.930	8.630	8.840	8.364	6,634,000
2025-10-03	8.900	8.980	8.820	8.930	8.449	2,434,332
2025-10-02	8.990	9.020	8.870	8.930	8.449	3,796,000
2025-09-30	8.990	9.070	8.800	9.020	8.534	43,241,801
2025-09-29	8.970	9.170	8.680	9.120	8.629	33,752,000
2025-09-26	8.940	9.050	8.760	8.780	8.307	27,291,000
2025-09-25	9.250	9.300	8.900	8.940	8.459	34,123,000
2025-09-24	9.340	9.480	9.010	9.300	8.799	35,426,199
2025-09-23	9.120	9.340	8.960	9.060	8.572	21,528,301
2025-09-22	9.790	9.790	9.000	9.200	8.705	54,143,578
2025-09-19	9.180	9.810	9.000	9.760	9.234	50,270,941
2025-09-18	9.250	9.340	9.020	9.140	8.648	25,041,840
2025-09-17	9.420	9.650	9.100	9.340	8.837	45,046,070
2025-09-16	9.330	9.360	8.850	9.110	8.619	37,271,000
2025-09-15	9.080	9.500	9.070	9.120	8.629	58,507,168
2025-09-12	8.800	9.030	8.560	8.750	8.279	49,535,449
2025-09-11	8.580	8.580	8.260	8.300	7.853	24,953,260
2025-09-10	8.370	8.570	8.300	8.490	8.033	30,486,961
2025-09-09	8.600	8.830	8.380	8.540	8.080	65,186,000
2025-09-08	8.040	8.620	7.900	8.470	8.014	113,622,898
2025-09-05	7.410	7.780	7.410	7.730	7.314	61,132,379
2025-09-04	7.200	7.460	7.200	7.250	6.860	40,240,191
2025-09-03	7.290	7.330	7.110	7.150	6.765	16,240,970
2025-09-02	7.330	7.460	7.160	7.230	6.841	22,683,500
2025-09-01	7.000	7.430	7.000	7.290	6.897	60,671,219
2025-08-29	6.940	7.100	6.920	6.970	6.595	24,478,631
2025-08-28	7.010	7.230	6.880	6.940	6.566	29,236,760
2025-08-27	7.190	7.220	7.000	7.020	6.642	21,256,980
2025-08-26	7.140	7.370	7.130	7.200	6.812	35,821,219
2025-08-25	7.270	7.330	7.080	7.140	6.756	30,987,350
2025-08-22	6.870	7.290	6.870	7.190	6.803	82,064,922
2025-08-21	6.510	6.730	6.490	6.680	6.320	26,840,830
2025-08-20	6.480	6.500	6.420	6.500	6.150	6,986,000
2025-08-19	6.450	6.510	6.430	6.500	6.150	8,235,500
2025-08-18	6.520	6.570	6.410	6.430	6.084	21,808,221
2025-08-15	6.560	6.560	6.460	6.540	6.188	13,923,010
2025-08-14	6.740	6.740	6.530	6.570	6.216	28,906,000
2025-08-13	6.720	6.770	6.630	6.690	6.330	23,690,000
2025-08-12	6.740	6.800	6.690	6.730	6.368	9,769,686
2025-08-11	6.720	6.800	6.600	6.790	6.424	22,156,391
2025-08-08	6.690	6.880	6.680	6.760	6.396	22,413,859
2025-08-07	6.760	6.810	6.690	6.720	6.358	10,384,330
2025-08-06	6.590	6.820	6.570	6.760	6.396	27,937,711
2025-08-05	6.430	6.590	6.420	6.540	6.188	16,703,369
2025-08-04	6.360	6.410	6.260	6.400	6.055	6,351,800
2025-08-01	6.350	6.450	6.350	6.360	6.018	6,696,000

← NewerPage 5 of 21 · 1,231 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.