COSCO Shipping Energy Transportation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 7.220 | 7.360 | 7.130 | 7.300 | 6.430 | 30,669,551 |
| 2024-11-04 | 7.500 | 7.500 | 6.990 | 7.220 | 6.360 | 34,437,672 |
| 2024-11-01 | 7.570 | 7.580 | 7.350 | 7.430 | 6.544 | 11,242,000 |
| 2024-10-31 | 7.560 | 7.560 | 7.350 | 7.440 | 6.553 | 9,999,163 |
| 2024-10-30 | 7.730 | 7.760 | 7.460 | 7.570 | 6.668 | 12,810,160 |
| 2024-10-29 | 7.810 | 7.850 | 7.580 | 7.730 | 6.809 | 15,340,000 |
| 2024-10-28 | 7.750 | 7.870 | 7.750 | 7.810 | 6.879 | 11,232,000 |
| 2024-10-25 | 7.850 | 7.850 | 7.660 | 7.810 | 6.879 | 15,266,000 |
| 2024-10-24 | 8.100 | 8.100 | 7.730 | 7.840 | 6.906 | 20,684,881 |
| 2024-10-23 | 8.500 | 8.500 | 8.040 | 8.100 | 7.135 | 16,399,301 |
| 2024-10-22 | 8.500 | 8.720 | 8.300 | 8.420 | 7.416 | 12,506,350 |
| 2024-10-21 | 8.780 | 8.960 | 8.300 | 8.340 | 7.346 | 16,496,000 |
| 2024-10-18 | 8.170 | 8.380 | 8.100 | 8.370 | 7.372 | 10,630,000 |
| 2024-10-17 | 8.550 | 8.720 | 8.050 | 8.170 | 7.196 | 21,154,000 |
| 2024-10-16 | 8.320 | 8.690 | 8.170 | 8.410 | 7.408 | 12,862,030 |
| 2024-10-15 | 8.700 | 8.790 | 8.220 | 8.330 | 7.337 | 13,823,000 |
| 2024-10-14 | 8.850 | 8.970 | 8.580 | 8.780 | 7.734 | 11,766,000 |
| 2024-10-10 | 8.710 | 9.160 | 8.700 | 8.900 | 7.839 | 14,371,620 |
| 2024-10-09 | 9.620 | 9.620 | 8.550 | 8.710 | 7.672 | 20,499,119 |
| 2024-10-08 | 10.320 | 10.720 | 9.320 | 9.620 | 8.473 | 37,641,848 |
| 2024-10-07 | 10.280 | 10.460 | 10.100 | 10.320 | 9.090 | 3,940,681 |
| 2024-10-04 | 9.260 | 10.160 | 9.260 | 10.140 | 8.931 | 11,651,410 |
| 2024-10-03 | 9.540 | 9.590 | 8.950 | 9.280 | 8.174 | 10,378,890 |
| 2024-10-02 | 9.520 | 9.680 | 9.130 | 9.320 | 8.209 | 17,007,000 |
| 2024-09-30 | 9.400 | 9.980 | 9.350 | 9.470 | 8.341 | 29,961,770 |
| 2024-09-27 | 8.500 | 9.430 | 8.500 | 9.320 | 8.209 | 26,320,270 |
| 2024-09-26 | 8.190 | 8.460 | 8.010 | 8.450 | 7.443 | 18,854,881 |
| 2024-09-25 | 8.270 | 8.500 | 8.050 | 8.190 | 7.214 | 20,828,920 |
| 2024-09-24 | 7.920 | 8.240 | 7.800 | 8.190 | 7.214 | 10,614,000 |
| 2024-09-23 | 7.680 | 8.000 | 7.520 | 7.850 | 6.914 | 16,265,900 |
| 2024-09-20 | 7.360 | 7.700 | 7.220 | 7.700 | 6.782 | 15,902,210 |
| 2024-09-19 | 7.150 | 7.270 | 7.070 | 7.190 | 6.333 | 12,781,030 |
| 2024-09-17 | 7.270 | 7.310 | 7.170 | 7.230 | 6.368 | 2,330,000 |
| 2024-09-16 | 7.340 | 7.340 | 7.120 | 7.210 | 6.351 | 1,606,000 |
| 2024-09-13 | 7.210 | 7.290 | 7.050 | 7.170 | 6.315 | 13,946,000 |
| 2024-09-12 | 7.170 | 7.380 | 7.130 | 7.240 | 6.377 | 16,892,000 |
| 2024-09-11 | 7.400 | 7.400 | 6.920 | 7.170 | 6.315 | 30,140,039 |
| 2024-09-10 | 7.580 | 7.650 | 7.330 | 7.430 | 6.544 | 13,746,000 |
| 2024-09-09 | 8.180 | 8.180 | 7.400 | 7.580 | 6.677 | 25,904,000 |
| 2024-09-05 | 8.280 | 8.280 | 8.010 | 8.190 | 7.214 | 13,893,670 |
| 2024-09-04 | 8.650 | 8.650 | 8.120 | 8.250 | 7.267 | 11,074,000 |
| 2024-09-03 | 8.710 | 8.870 | 8.580 | 8.790 | 7.742 | 8,321,187 |
| 2024-09-02 | 8.570 | 8.750 | 8.520 | 8.680 | 7.645 | 3,852,530 |
| 2024-08-30 | 8.500 | 8.660 | 8.360 | 8.570 | 7.549 | 8,368,027 |
| 2024-08-29 | 8.680 | 8.680 | 8.340 | 8.450 | 7.443 | 11,485,650 |
| 2024-08-28 | 8.970 | 9.050 | 8.740 | 8.840 | 7.786 | 3,597,000 |
| 2024-08-27 | 8.610 | 9.030 | 8.610 | 9.030 | 7.954 | 3,380,252 |
| 2024-08-26 | 8.660 | 8.840 | 8.560 | 8.810 | 7.760 | 6,626,000 |
| 2024-08-23 | 9.030 | 9.110 | 8.580 | 8.660 | 7.628 | 8,880,000 |
| 2024-08-22 | 8.890 | 9.160 | 8.670 | 9.130 | 8.042 | 4,641,000 |
| 2024-08-21 | 9.020 | 9.020 | 8.780 | 9.000 | 7.927 | 5,145,115 |
| 2024-08-20 | 9.160 | 9.180 | 8.830 | 9.040 | 7.963 | 5,978,301 |
| 2024-08-19 | 9.180 | 9.350 | 9.010 | 9.160 | 8.068 | 9,820,000 |
| 2024-08-16 | 8.780 | 9.200 | 8.760 | 9.030 | 7.954 | 13,991,300 |
| 2024-08-15 | 8.490 | 8.660 | 8.460 | 8.660 | 7.628 | 2,624,000 |
| 2024-08-14 | 8.680 | 8.680 | 8.440 | 8.500 | 7.487 | 2,827,020 |
| 2024-08-13 | 8.790 | 8.920 | 8.630 | 8.700 | 7.663 | 3,282,000 |
| 2024-08-12 | 8.580 | 8.820 | 8.580 | 8.790 | 7.742 | 5,355,685 |
| 2024-08-09 | 8.640 | 8.780 | 8.540 | 8.580 | 7.557 | 3,593,000 |
| 2024-08-08 | 8.970 | 8.970 | 8.450 | 8.640 | 7.610 | 10,795,670 |
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.