COSCO Shipping Energy Transportation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	6.590	6.590	6.300	6.390	6.046	21,166,000
2025-07-30	6.550	6.700	6.550	6.610	6.254	9,669,071
2025-07-29	6.620	6.640	6.520	6.640	6.282	8,138,000
2025-07-28	6.730	6.750	6.560	6.580	6.226	14,610,390
2025-07-25	6.800	6.850	6.670	6.700	6.339	15,450,000
2025-07-24	6.730	6.880	6.680	6.810	6.443	27,227,529
2025-07-23	6.680	6.760	6.600	6.670	6.311	21,213,410
2025-07-22	6.520	6.700	6.480	6.640	6.282	15,668,000
2025-07-21	6.420	6.540	6.370	6.540	6.188	16,617,000
2025-07-18	6.370	6.450	6.370	6.420	6.074	14,893,740
2025-07-17	6.500	6.510	6.330	6.370	6.027	21,989,000
2025-07-16	6.710	6.730	6.650	6.670	6.093	16,020,300
2025-07-15	6.820	6.840	6.620	6.710	6.130	22,384,000
2025-07-14	6.750	6.870	6.720	6.830	6.239	16,029,550
2025-07-11	6.770	6.860	6.700	6.750	6.166	18,716,000
2025-07-10	6.680	6.830	6.680	6.770	6.184	13,544,000
2025-07-09	6.590	6.780	6.590	6.680	6.102	16,380,380
2025-07-08	6.610	6.680	6.550	6.630	6.056	9,792,000
2025-07-07	6.570	6.670	6.500	6.660	6.084	11,012,600
2025-07-04	6.660	6.670	6.570	6.590	6.020	11,750,000
2025-07-03	6.680	6.750	6.600	6.660	6.084	13,845,740
2025-07-02	6.570	6.730	6.510	6.650	6.075	18,686,100
2025-06-30	6.600	6.610	6.500	6.510	5.947	18,980,770
2025-06-27	6.670	6.690	6.570	6.580	6.011	25,707,430
2025-06-26	6.700	6.820	6.660	6.690	6.111	26,506,920
2025-06-25	6.710	6.830	6.550	6.700	6.120	41,768,680
2025-06-24	6.880	6.880	6.540	6.710	6.130	100,389,508
2025-06-23	7.570	7.880	7.220	7.440	6.796	105,304,602
2025-06-20	6.940	7.170	6.810	7.100	6.486	34,715,961
2025-06-19	6.990	7.060	6.680	6.940	6.340	37,244,461
2025-06-18	7.150	7.340	6.820	6.950	6.349	38,619,680
2025-06-17	6.840	7.100	6.620	6.940	6.340	51,626,000
2025-06-16	7.030	7.080	6.740	6.850	6.257	57,562,461
2025-06-13	6.550	7.120	6.550	6.850	6.257	103,094,602
2025-06-12	6.320	6.400	6.180	6.330	5.782	20,422,449
2025-06-11	6.100	6.350	6.000	6.320	5.773	34,379,848
2025-06-10	6.110	6.200	6.000	6.080	5.554	24,570,381
2025-06-09	5.950	6.110	5.840	6.060	5.536	24,244,000
2025-06-06	6.080	6.100	5.880	5.880	5.371	31,527,500
2025-06-05	6.110	6.140	6.000	6.030	5.508	17,983,869
2025-06-04	6.100	6.120	6.040	6.090	5.563	14,321,000
2025-06-03	6.010	6.170	6.010	6.070	5.545	10,213,360
2025-06-02	6.110	6.200	5.850	5.970	5.454	31,586,189
2025-05-30	6.190	6.230	6.090	6.120	5.591	128,267,297
2025-05-29	6.230	6.280	6.160	6.190	5.655	10,549,310
2025-05-28	6.050	6.290	6.050	6.210	5.673	17,601,109
2025-05-27	6.140	6.140	6.030	6.040	5.517	7,933,605
2025-05-26	6.050	6.160	5.970	6.100	5.572	9,021,043
2025-05-23	6.010	6.160	5.990	6.050	5.527	9,479,400
2025-05-22	6.100	6.110	5.940	6.010	5.490	11,794,370
2025-05-21	6.160	6.190	6.090	6.160	5.627	11,653,880
2025-05-20	6.180	6.260	6.090	6.150	5.618	9,038,336
2025-05-19	6.200	6.280	6.140	6.180	5.645	8,372,518
2025-05-16	6.280	6.300	6.170	6.250	5.709	14,586,000
2025-05-15	6.380	6.430	6.210	6.240	5.700	22,300,000
2025-05-14	6.050	6.420	6.030	6.370	5.819	36,454,289
2025-05-13	6.400	6.440	6.050	6.060	5.536	23,902,711
2025-05-12	6.040	6.260	5.960	6.250	5.709	25,293,779
2025-05-09	5.970	6.000	5.850	5.990	5.472	22,333,170
2025-05-08	6.160	6.160	5.990	6.030	5.508	15,028,530

← NewerPage 6 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.