COSCO Shipping Energy Transportation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 7.590 | 7.990 | 7.580 | 7.890 | 7.207 | 29,488,631 |
| 2025-02-04 | 7.230 | 7.480 | 7.230 | 7.460 | 6.815 | 5,697,925 |
| 2025-02-03 | 6.930 | 7.440 | 6.930 | 7.380 | 6.742 | 7,827,000 |
| 2025-01-28 | 7.030 | 7.130 | 6.890 | 7.120 | 6.504 | 3,461,418 |
| 2025-01-27 | 7.180 | 7.180 | 6.880 | 6.980 | 6.376 | 30,100,561 |
| 2025-01-24 | 7.290 | 7.420 | 7.240 | 7.310 | 6.678 | 15,499,100 |
| 2025-01-23 | 7.690 | 7.730 | 7.200 | 7.290 | 6.659 | 21,543,939 |
| 2025-01-22 | 7.400 | 7.670 | 7.300 | 7.620 | 6.961 | 12,718,470 |
| 2025-01-21 | 7.230 | 7.650 | 7.190 | 7.640 | 6.979 | 19,913,119 |
| 2025-01-20 | 7.610 | 7.860 | 7.270 | 7.360 | 6.723 | 24,101,381 |
| 2025-01-17 | 7.480 | 7.760 | 7.300 | 7.610 | 6.952 | 32,456,609 |
| 2025-01-16 | 7.800 | 8.170 | 7.470 | 7.640 | 6.979 | 44,130,141 |
| 2025-01-15 | 7.670 | 7.890 | 7.430 | 7.710 | 7.043 | 42,637,770 |
| 2025-01-14 | 7.450 | 7.750 | 7.320 | 7.620 | 6.961 | 50,934,180 |
| 2025-01-13 | 7.060 | 7.330 | 7.000 | 7.250 | 6.623 | 54,306,008 |
| 2025-01-10 | 6.790 | 7.260 | 6.740 | 6.740 | 6.157 | 32,260,070 |
| 2025-01-09 | 6.780 | 6.820 | 6.530 | 6.640 | 6.066 | 26,628,051 |
| 2025-01-08 | 6.450 | 7.090 | 6.430 | 6.840 | 6.248 | 75,715,914 |
| 2025-01-07 | 6.210 | 6.400 | 6.030 | 6.150 | 5.618 | 15,045,820 |
| 2025-01-06 | 6.000 | 6.320 | 6.000 | 6.250 | 5.709 | 19,087,801 |
| 2025-01-03 | 6.080 | 6.210 | 5.900 | 5.980 | 5.463 | 24,554,199 |
| 2025-01-02 | 6.220 | 6.230 | 5.960 | 6.030 | 5.508 | 10,443,600 |
| 2024-12-31 | 6.170 | 6.260 | 6.120 | 6.220 | 5.682 | 6,358,681 |
| 2024-12-30 | 6.400 | 6.510 | 6.140 | 6.180 | 5.645 | 15,760,430 |
| 2024-12-27 | 6.360 | 6.570 | 6.260 | 6.400 | 5.846 | 15,123,940 |
| 2024-12-24 | 6.350 | 6.440 | 6.290 | 6.370 | 5.819 | 9,351,850 |
| 2024-12-23 | 5.870 | 6.440 | 5.870 | 6.290 | 5.746 | 27,210,000 |
| 2024-12-20 | 5.840 | 5.900 | 5.750 | 5.870 | 5.362 | 11,834,300 |
| 2024-12-19 | 5.840 | 5.840 | 5.650 | 5.830 | 5.326 | 11,494,990 |
| 2024-12-18 | 5.820 | 5.910 | 5.780 | 5.890 | 5.380 | 15,872,090 |
| 2024-12-17 | 6.000 | 6.000 | 5.740 | 5.790 | 5.289 | 20,769,199 |
| 2024-12-16 | 6.110 | 6.150 | 5.900 | 6.000 | 5.481 | 13,353,000 |
| 2024-12-13 | 6.290 | 6.290 | 6.060 | 6.110 | 5.581 | 11,874,110 |
| 2024-12-12 | 6.260 | 6.310 | 6.220 | 6.290 | 5.746 | 8,163,000 |
| 2024-12-11 | 6.200 | 6.390 | 6.150 | 6.280 | 5.737 | 11,194,620 |
| 2024-12-10 | 6.400 | 6.590 | 6.180 | 6.210 | 5.673 | 11,916,100 |
| 2024-12-09 | 6.210 | 6.340 | 6.120 | 6.300 | 5.755 | 12,002,050 |
| 2024-12-06 | 5.990 | 6.280 | 5.990 | 6.210 | 5.673 | 16,522,141 |
| 2024-12-05 | 6.100 | 6.110 | 5.880 | 5.960 | 5.444 | 13,251,560 |
| 2024-12-04 | 6.160 | 6.190 | 6.020 | 6.080 | 5.554 | 14,833,400 |
| 2024-12-03 | 5.980 | 6.150 | 5.980 | 6.100 | 5.572 | 20,460,000 |
| 2024-12-02 | 5.950 | 5.980 | 5.870 | 5.980 | 5.463 | 12,002,000 |
| 2024-11-29 | 6.040 | 6.080 | 5.840 | 5.930 | 5.417 | 31,503,369 |
| 2024-11-28 | 6.370 | 6.390 | 5.990 | 6.060 | 5.536 | 16,858,000 |
| 2024-11-27 | 6.400 | 6.570 | 6.090 | 6.370 | 5.819 | 16,332,470 |
| 2024-11-26 | 6.560 | 6.560 | 6.360 | 6.390 | 5.837 | 9,882,265 |
| 2024-11-25 | 6.560 | 6.560 | 6.390 | 6.490 | 5.929 | 10,191,790 |
| 2024-11-22 | 6.750 | 6.820 | 6.450 | 6.470 | 5.910 | 9,282,900 |
| 2024-11-21 | 6.680 | 6.810 | 6.660 | 6.750 | 6.166 | 4,985,597 |
| 2024-11-20 | 6.640 | 6.800 | 6.630 | 6.740 | 6.157 | 6,732,000 |
| 2024-11-19 | 6.710 | 6.740 | 6.570 | 6.620 | 6.047 | 4,488,000 |
| 2024-11-18 | 6.530 | 6.730 | 6.530 | 6.710 | 6.130 | 14,202,990 |
| 2024-11-15 | 6.770 | 6.930 | 6.720 | 6.760 | 5.954 | 8,097,056 |
| 2024-11-14 | 6.850 | 6.980 | 6.710 | 6.770 | 5.963 | 14,781,870 |
| 2024-11-13 | 6.820 | 6.850 | 6.550 | 6.840 | 6.025 | 11,095,710 |
| 2024-11-12 | 6.780 | 6.890 | 6.630 | 6.750 | 5.946 | 19,138,061 |
| 2024-11-11 | 6.970 | 7.020 | 6.730 | 6.780 | 5.972 | 16,522,590 |
| 2024-11-08 | 7.220 | 7.310 | 6.950 | 7.050 | 6.210 | 22,088,000 |
| 2024-11-07 | 7.080 | 7.230 | 6.920 | 7.200 | 6.342 | 14,630,000 |
| 2024-11-06 | 7.360 | 7.420 | 6.980 | 7.100 | 6.254 | 17,941,000 |
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.