COSCO SHIPPING Holdings Co Ltd H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	11.660	11.860	11.400	11.700	9.066	50,685,357
2024-05-09	10.780	11.520	10.780	11.420	8.849	68,555,861
2024-05-08	10.580	10.720	10.460	10.680	8.276	33,702,384
2024-05-07	10.460	10.600	10.420	10.600	8.214	28,904,823
2024-05-06	10.560	10.560	10.280	10.420	8.074	32,274,350
2024-05-03	10.300	10.520	10.080	10.460	8.105	20,010,581
2024-05-02	9.990	10.280	9.990	10.220	7.919	20,035,798
2024-04-30	9.600	10.200	9.540	10.160	7.873	94,615,706
2024-04-29	9.570	9.810	9.470	9.530	7.385	28,114,188
2024-04-26	9.410	9.550	9.300	9.500	7.361	48,364,729
2024-04-25	9.250	9.440	9.220	9.410	7.292	34,405,344
2024-04-24	9.160	9.250	9.090	9.250	7.168	22,468,450
2024-04-23	9.130	9.240	9.020	9.140	7.082	37,923,025
2024-04-22	8.910	9.260	8.910	9.110	7.059	66,667,551
2024-04-19	8.640	9.010	8.630	8.900	6.897	56,855,788
2024-04-18	8.530	8.720	8.530	8.640	6.695	11,188,926
2024-04-17	8.540	8.690	8.480	8.640	6.695	12,413,952
2024-04-16	8.730	8.780	8.530	8.540	6.618	14,871,100
2024-04-15	8.650	8.750	8.570	8.690	6.734	19,899,910
2024-04-12	8.800	8.810	8.670	8.700	6.742	21,518,731
2024-04-11	8.630	8.760	8.550	8.760	6.788	20,574,859
2024-04-10	8.650	8.700	8.590	8.700	6.742	24,403,534
2024-04-09	8.620	8.640	8.530	8.640	6.695	16,834,645
2024-04-08	8.480	8.680	8.420	8.620	6.680	26,584,630
2024-04-05	8.600	8.700	8.490	8.500	6.587	10,037,971
2024-04-03	8.480	8.550	8.390	8.550	6.625	28,717,736
2024-04-02	8.290	8.490	8.240	8.440	6.540	31,794,513
2024-03-28	8.100	8.300	8.040	8.230	6.377	21,117,320
2024-03-27	7.970	8.150	7.930	8.100	6.277	18,749,190
2024-03-26	8.080	8.100	7.970	7.970	6.176	21,344,119
2024-03-25	7.970	8.150	7.970	8.010	6.207	16,832,150
2024-03-22	8.210	8.290	8.000	8.020	6.215	33,786,630
2024-03-21	8.270	8.340	8.210	8.310	6.439	18,368,996
2024-03-20	8.200	8.290	8.190	8.270	6.408	15,908,370
2024-03-19	8.440	8.450	8.200	8.200	6.354	29,177,623
2024-03-18	8.540	8.540	8.440	8.520	6.602	13,250,783
2024-03-15	8.580	8.630	8.400	8.530	6.610	20,989,345
2024-03-14	8.380	8.650	8.380	8.630	6.687	17,441,807
2024-03-13	8.640	8.640	8.400	8.440	6.540	24,140,381
2024-03-12	8.640	8.680	8.570	8.590	6.656	17,074,941
2024-03-11	8.680	8.830	8.620	8.670	6.718	18,156,771
2024-03-08	8.450	8.720	8.420	8.680	6.726	23,352,309
2024-03-07	8.450	8.570	8.410	8.450	6.548	11,729,661
2024-03-06	8.430	8.490	8.370	8.450	6.548	10,944,214
2024-03-05	8.460	8.570	8.420	8.480	6.571	11,403,375
2024-03-04	8.490	8.550	8.420	8.520	6.602	8,173,950
2024-03-01	8.410	8.520	8.380	8.450	6.548	16,382,822
2024-02-29	8.430	8.560	8.410	8.440	6.540	33,795,372
2024-02-28	8.510	8.580	8.430	8.440	6.540	16,913,138
2024-02-27	8.640	8.640	8.460	8.550	6.625	17,847,054
2024-02-26	8.800	8.820	8.600	8.660	6.711	12,295,169
2024-02-23	8.880	8.990	8.740	8.790	6.811	26,938,491
2024-02-22	8.530	8.800	8.530	8.800	6.819	36,621,643
2024-02-21	8.380	8.570	8.320	8.530	6.610	25,322,369
2024-02-20	8.320	8.430	8.310	8.400	6.509	16,116,160
2024-02-19	8.340	8.380	8.270	8.380	6.494	19,358,468
2024-02-16	8.050	8.350	8.050	8.330	6.455	11,663,075
2024-02-15	7.940	8.090	7.880	8.050	6.238	7,403,692
2024-02-14	7.710	7.940	7.690	7.940	6.153	11,484,982
2024-02-09	8.120	8.150	7.620	7.710	5.974	25,817,632

← NewerPage 11 of 21 · 1,231 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.