COSCO Shipping Energy Transportation Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	17.300	17.490	16.880	17.130	17.130	26,370,000
2026-10-16	18.600	18.600	17.840	18.010	18.010	27,333,048
2026-10-15	20.000	20.460	18.320	18.340	18.340	47,240,715
2026-10-14	21.020	21.940	20.720	21.740	21.740	21,634,523
2026-10-13	20.880	21.660	20.280	21.180	21.180	23,027,582
2026-10-12	21.320	21.320	20.040	20.280	20.280	30,828,004
2026-10-09	21.640	21.640	20.280	21.320	21.320	29,405,232
2026-10-08	20.220	21.780	20.140	20.900	20.900	37,819,520
2026-10-07	20.220	20.440	19.940	20.300	20.300	6,777,672
2026-10-06	20.120	20.280	19.400	20.280	20.280	9,131,872
2026-10-05	19.320	20.040	19.000	19.770	19.770	9,082,332
2026-10-02	18.680	19.200	18.600	19.150	19.150	8,245,621
2026-09-30	17.810	18.480	17.810	18.290	18.290	19,598,176
2026-09-29	18.800	18.900	17.600	17.820	17.820	29,417,818
2026-09-28	19.640	19.900	18.690	18.750	18.750	20,713,412
2026-09-25	19.360	19.560	19.160	19.500	19.500	3,758,653
2026-09-24	19.000	19.690	18.820	19.370	19.370	26,211,436
2026-09-23	18.900	19.080	18.500	18.860	18.860	36,227,715
2026-09-22	19.620	19.660	18.820	19.240	19.240	43,685,020
2026-09-21	19.480	20.680	19.200	20.560	20.560	30,261,266

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.