COSCO SHIPPING Holdings Co Ltd H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	10.580	10.860	10.560	10.800	8.533	11,516,612
2024-08-06	10.900	10.980	10.520	10.580	8.359	18,330,124
2024-08-05	10.940	11.120	10.600	10.700	8.454	33,101,312
2024-08-02	11.300	11.300	10.900	11.140	8.802	15,735,349
2024-08-01	11.300	11.460	11.200	11.380	8.991	20,334,393
2024-07-31	10.760	11.240	10.600	11.140	8.802	25,594,837
2024-07-30	11.100	11.120	10.720	10.760	8.501	17,598,751
2024-07-29	10.800	11.160	10.680	11.000	8.691	35,527,690
2024-07-26	10.780	11.020	10.700	10.740	8.486	12,654,656
2024-07-25	10.760	10.880	10.560	10.760	8.501	18,314,076
2024-07-24	10.860	10.920	10.640	10.820	8.549	13,561,548
2024-07-23	10.940	11.120	10.760	10.800	8.533	23,009,494
2024-07-22	10.480	10.840	10.400	10.800	8.533	21,995,425
2024-07-19	10.840	10.840	10.500	10.620	8.391	31,031,382
2024-07-18	10.960	11.040	10.780	10.920	8.628	23,757,737
2024-07-17	11.100	11.180	10.760	11.040	8.723	38,689,783
2024-07-16	11.380	11.400	11.020	11.240	8.881	33,049,321
2024-07-15	11.400	11.660	11.280	11.400	9.007	31,198,208
2024-07-12	11.600	11.740	11.000	11.500	9.086	95,200,261
2024-07-11	12.280	12.420	11.820	11.920	9.418	49,420,915
2024-07-10	12.580	12.660	12.200	12.300	9.718	26,740,043
2024-07-09	12.340	12.520	12.040	12.520	9.892	33,613,595
2024-07-08	12.800	12.900	12.020	12.380	9.781	94,756,309
2024-07-05	13.900	13.920	13.360	13.460	10.635	28,087,488
2024-07-04	14.000	14.120	13.820	13.880	10.967	18,779,696
2024-07-03	14.400	14.400	13.820	13.900	10.982	22,739,870
2024-07-02	13.980	14.400	13.980	14.280	11.283	34,844,178
2024-06-28	13.220	13.780	13.220	13.660	10.793	30,966,971
2024-06-27	13.800	13.900	13.180	13.360	10.556	41,122,591
2024-06-26	13.800	13.940	13.500	13.860	10.951	29,552,678
2024-06-25	14.020	14.260	13.740	13.980	11.046	19,339,510
2024-06-24	14.200	14.280	13.860	14.020	11.077	23,378,713
2024-06-21	14.500	14.780	13.940	14.100	11.140	57,031,558
2024-06-20	14.200	14.680	14.100	14.600	11.535	45,343,243
2024-06-19	13.900	14.140	13.840	14.020	11.077	24,143,130
2024-06-18	13.300	13.940	13.300	13.920	10.998	43,990,330
2024-06-17	13.380	13.380	12.820	13.200	10.429	34,855,197
2024-06-14	13.400	13.640	13.220	13.520	10.682	39,900,371
2024-06-13	13.220	13.420	12.700	13.140	10.382	31,696,419
2024-06-12	13.240	13.420	12.500	13.160	10.398	77,527,732
2024-06-11	15.000	15.140	12.900	13.100	10.350	132,926,054
2024-06-07	14.660	15.120	14.500	15.040	11.883	46,208,285
2024-06-06	14.280	14.980	14.280	14.600	11.535	58,605,989
2024-06-05	14.060	14.320	13.860	14.000	11.061	32,967,821
2024-06-04	13.760	14.220	13.560	14.080	11.125	50,398,664
2024-06-03	13.280	14.100	13.280	13.880	10.967	54,402,757
2024-05-31	13.000	13.220	12.900	13.060	10.319	45,386,626
2024-05-30	13.680	13.680	12.960	13.120	10.167	46,387,284
2024-05-29	13.600	13.840	13.500	13.680	10.600	32,435,229
2024-05-28	13.200	13.880	13.120	13.600	10.538	50,067,526
2024-05-27	12.860	13.340	12.820	13.180	10.213	52,864,588
2024-05-24	12.320	12.600	12.220	12.560	9.733	27,555,408
2024-05-23	12.480	12.660	12.340	12.480	9.671	22,894,057
2024-05-22	12.540	12.640	12.380	12.480	9.671	24,475,472
2024-05-21	12.800	12.840	12.480	12.580	9.748	26,867,441
2024-05-20	12.800	13.040	12.620	12.800	9.919	30,341,282
2024-05-17	12.680	12.900	12.360	12.680	9.826	42,574,007
2024-05-16	12.640	13.120	12.460	12.540	9.717	64,939,788
2024-05-14	12.340	12.620	12.200	12.560	9.733	55,948,477
2024-05-13	12.000	12.480	11.980	12.360	9.578	67,455,871

← NewerPage 10 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-23	0.4969 HKD
2026-05-28	0.5041 HKD
2025-09-23	0.6139 HKD
2025-05-30	1.1220 HKD
2024-10-08	0.5691 HKD
2024-05-31	0.2526 HKD
2023-11-20	0.5550 HKD
2023-05-30	1.5481 HKD
2022-11-25	2.2135 HKD
2022-06-21	1.0218 HKD

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