COSCO Shipping Energy Transportation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	6.210	6.420	6.160	6.170	5.636	19,276,400
2025-05-06	6.110	6.580	6.100	6.210	5.673	56,948,000
2025-05-02	6.060	6.100	5.850	5.950	5.435	11,729,700
2025-04-30	5.950	6.260	5.930	6.160	5.627	15,587,720
2025-04-29	6.100	6.170	6.010	6.030	5.508	8,158,652
2025-04-28	6.010	6.220	5.950	6.200	5.664	16,366,000
2025-04-25	5.850	6.010	5.850	5.960	5.444	15,534,800
2025-04-24	5.990	5.990	5.790	5.850	5.344	9,726,000
2025-04-23	5.690	5.810	5.680	5.800	5.298	9,238,664
2025-04-22	5.450	5.640	5.370	5.640	5.152	13,024,920
2025-04-17	5.380	5.480	5.380	5.460	4.988	8,944,000
2025-04-16	5.560	5.570	5.360	5.500	5.024	11,442,000
2025-04-15	5.670	5.670	5.540	5.600	5.116	11,106,010
2025-04-14	5.680	5.700	5.560	5.650	5.161	13,496,200
2025-04-11	5.610	5.630	5.450	5.550	5.070	12,548,880
2025-04-10	5.660	5.740	5.510	5.610	5.125	19,184,699
2025-04-09	5.270	5.600	5.000	5.480	5.006	25,129,670
2025-04-08	5.690	5.690	5.150	5.310	4.851	33,953,352
2025-04-07	5.500	5.700	5.180	5.260	4.805	47,124,941
2025-04-03	6.300	6.300	5.920	5.990	5.472	41,938,602
2025-04-02	6.230	6.460	6.230	6.430	5.874	14,109,230
2025-04-01	6.400	6.420	6.310	6.400	5.846	10,027,300
2025-03-31	6.440	6.440	6.170	6.300	5.755	17,410,551
2025-03-28	6.830	6.830	6.390	6.440	5.883	16,474,939
2025-03-27	6.650	6.850	6.520	6.840	6.248	14,804,450
2025-03-26	6.750	6.750	6.550	6.590	6.020	7,555,154
2025-03-25	6.830	6.830	6.660	6.660	6.084	6,830,216
2025-03-24	6.840	6.900	6.700	6.780	6.193	8,292,600
2025-03-21	7.040	7.130	6.840	6.840	6.248	20,965,920
2025-03-20	6.670	7.200	6.670	6.960	6.358	49,089,719
2025-03-19	6.520	6.660	6.460	6.600	6.029	16,844,770
2025-03-18	6.460	6.550	6.400	6.520	5.956	11,488,200
2025-03-17	6.420	6.450	6.350	6.390	5.837	9,790,286
2025-03-14	6.300	6.380	6.200	6.330	5.782	12,572,000
2025-03-13	6.390	6.400	6.170	6.260	5.718	18,984,000
2025-03-12	6.450	6.500	6.310	6.390	5.837	13,070,000
2025-03-11	6.490	6.490	6.370	6.460	5.901	13,519,180
2025-03-10	6.570	6.570	6.420	6.540	5.974	12,228,000
2025-03-07	6.600	6.690	6.450	6.570	6.002	22,977,930
2025-03-06	6.530	6.650	6.500	6.540	5.974	14,468,000
2025-03-05	6.650	6.770	6.560	6.590	6.020	17,818,619
2025-03-04	6.430	6.670	6.380	6.640	6.066	17,034,000
2025-03-03	6.490	6.580	6.330	6.420	5.865	17,736,801
2025-02-28	6.660	6.660	6.410	6.490	5.929	14,715,410
2025-02-27	6.510	6.650	6.440	6.620	6.047	10,806,000
2025-02-26	6.510	6.550	6.380	6.510	5.947	25,458,930
2025-02-25	6.650	6.720	6.480	6.560	5.992	21,275,721
2025-02-24	6.860	6.860	6.530	6.690	6.111	39,931,699
2025-02-21	7.050	7.110	6.760	6.860	6.267	26,498,721
2025-02-20	7.180	7.220	7.020	7.110	6.495	6,622,484
2025-02-19	7.100	7.340	7.100	7.180	6.559	13,929,000
2025-02-18	7.040	7.250	7.000	7.120	6.504	7,001,155
2025-02-17	7.180	7.180	6.800	7.040	6.431	22,724,000
2025-02-14	7.330	7.390	7.040	7.220	6.595	23,906,891
2025-02-13	7.730	7.730	7.270	7.310	6.678	15,723,480
2025-02-12	7.740	7.840	7.600	7.700	7.034	11,943,570
2025-02-11	7.800	7.900	7.730	7.750	7.080	9,531,710
2025-02-10	7.700	7.820	7.640	7.750	7.080	11,723,320
2025-02-07	7.770	7.770	7.560	7.690	7.025	12,574,600
2025-02-06	7.980	8.000	7.650	7.780	7.107	11,671,400

← NewerPage 7 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.