COSCO SHIPPING Holdings Co Ltd H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-08 | 8.260 | 8.330 | 8.220 | 8.260 | 6.401 | 12,559,712 |
| 2024-02-07 | 8.390 | 8.390 | 8.240 | 8.290 | 6.424 | 13,375,573 |
| 2024-02-06 | 8.160 | 8.370 | 8.140 | 8.320 | 6.447 | 21,454,950 |
| 2024-02-05 | 8.160 | 8.200 | 8.080 | 8.150 | 6.315 | 15,063,929 |
| 2024-02-02 | 8.290 | 8.290 | 8.070 | 8.150 | 6.315 | 22,768,983 |
| 2024-02-01 | 8.210 | 8.330 | 8.180 | 8.310 | 6.439 | 14,875,887 |
| 2024-01-31 | 8.270 | 8.380 | 8.170 | 8.210 | 6.362 | 21,245,652 |
| 2024-01-30 | 8.430 | 8.460 | 8.260 | 8.280 | 6.416 | 19,905,154 |
| 2024-01-29 | 8.350 | 8.470 | 8.280 | 8.440 | 6.540 | 23,942,743 |
| 2024-01-26 | 8.410 | 8.480 | 8.370 | 8.400 | 6.509 | 36,000,946 |
| 2024-01-25 | 8.250 | 8.410 | 8.220 | 8.380 | 6.494 | 34,405,667 |
| 2024-01-24 | 7.940 | 8.230 | 7.920 | 8.220 | 6.370 | 21,483,273 |
| 2024-01-23 | 7.830 | 7.950 | 7.670 | 7.930 | 6.145 | 16,490,623 |
| 2024-01-22 | 7.850 | 7.910 | 7.690 | 7.820 | 6.060 | 27,622,314 |
| 2024-01-19 | 7.900 | 7.900 | 7.770 | 7.850 | 6.083 | 20,554,612 |
| 2024-01-18 | 7.810 | 7.910 | 7.680 | 7.880 | 6.106 | 26,080,240 |
| 2024-01-17 | 8.030 | 8.070 | 7.750 | 7.790 | 6.036 | 22,317,144 |
| 2024-01-16 | 8.120 | 8.180 | 7.990 | 8.030 | 6.222 | 15,926,131 |
| 2024-01-15 | 8.020 | 8.280 | 8.000 | 8.120 | 6.292 | 26,755,427 |
| 2024-01-12 | 7.750 | 7.890 | 7.710 | 7.870 | 6.098 | 18,666,692 |
| 2024-01-11 | 7.650 | 7.710 | 7.560 | 7.630 | 5.912 | 19,335,261 |
| 2024-01-10 | 7.850 | 7.900 | 7.540 | 7.600 | 5.889 | 52,755,418 |
| 2024-01-09 | 8.140 | 8.140 | 7.820 | 8.020 | 6.215 | 26,021,675 |
| 2024-01-08 | 8.380 | 8.410 | 8.210 | 8.240 | 6.385 | 21,006,206 |
| 2024-01-05 | 8.380 | 8.380 | 8.200 | 8.270 | 6.408 | 24,717,692 |
| 2024-01-04 | 8.010 | 8.340 | 8.010 | 8.280 | 6.416 | 53,555,677 |
| 2024-01-03 | 8.000 | 8.050 | 7.900 | 7.950 | 6.160 | 19,089,086 |
| 2024-01-02 | 7.910 | 8.090 | 7.910 | 7.930 | 6.145 | 22,684,364 |
| 2023-12-29 | 7.810 | 7.860 | 7.740 | 7.850 | 6.083 | 11,220,031 |
| 2023-12-28 | 7.860 | 7.860 | 7.670 | 7.820 | 6.060 | 18,165,689 |
| 2023-12-27 | 7.910 | 7.950 | 7.750 | 7.820 | 6.060 | 27,579,754 |
| 2023-12-22 | 7.980 | 8.150 | 7.970 | 8.060 | 6.246 | 38,436,285 |
| 2023-12-21 | 7.610 | 7.960 | 7.560 | 7.940 | 6.153 | 34,479,017 |
| 2023-12-20 | 7.700 | 7.770 | 7.550 | 7.610 | 5.897 | 18,386,795 |
| 2023-12-19 | 7.720 | 7.720 | 7.540 | 7.630 | 5.912 | 19,233,627 |
| 2023-12-18 | 7.510 | 7.720 | 7.450 | 7.720 | 5.982 | 80,621,726 |
| 2023-12-15 | 7.050 | 7.220 | 7.050 | 7.180 | 5.564 | 33,060,870 |
| 2023-12-14 | 7.020 | 7.070 | 7.000 | 7.030 | 5.447 | 13,263,755 |
| 2023-12-13 | 7.120 | 7.120 | 6.950 | 6.960 | 5.393 | 11,323,544 |
| 2023-12-12 | 7.000 | 7.130 | 6.940 | 7.120 | 5.517 | 11,728,953 |
| 2023-12-11 | 6.970 | 6.990 | 6.850 | 6.990 | 5.416 | 11,207,836 |
| 2023-12-08 | 6.970 | 6.990 | 6.900 | 6.980 | 5.409 | 11,660,200 |
| 2023-12-07 | 7.070 | 7.070 | 6.900 | 6.920 | 5.362 | 17,670,731 |
| 2023-12-06 | 7.120 | 7.150 | 7.030 | 7.070 | 5.478 | 16,268,627 |
| 2023-12-05 | 7.270 | 7.290 | 7.060 | 7.120 | 5.517 | 18,922,148 |
| 2023-12-04 | 7.230 | 7.390 | 7.200 | 7.270 | 5.633 | 17,378,040 |
| 2023-12-01 | 7.240 | 7.290 | 7.210 | 7.230 | 5.602 | 10,460,357 |
| 2023-11-30 | 7.040 | 7.240 | 6.990 | 7.200 | 5.579 | 34,405,969 |
| 2023-11-29 | 7.190 | 7.190 | 7.000 | 7.040 | 5.455 | 18,962,226 |
| 2023-11-28 | 7.180 | 7.200 | 7.110 | 7.160 | 5.548 | 15,185,147 |
| 2023-11-27 | 7.280 | 7.280 | 7.120 | 7.180 | 5.564 | 18,985,851 |
| 2023-11-24 | 7.300 | 7.310 | 7.230 | 7.250 | 5.618 | 10,441,450 |
| 2023-11-23 | 7.200 | 7.310 | 7.170 | 7.310 | 5.664 | 19,231,149 |
| 2023-11-22 | 7.330 | 7.340 | 7.170 | 7.200 | 5.579 | 25,508,900 |
| 2023-11-21 | 7.360 | 7.440 | 7.310 | 7.350 | 5.695 | 21,069,700 |
| 2023-11-20 | 7.450 | 7.460 | 7.290 | 7.300 | 5.657 | 46,453,710 |
| 2023-11-17 | 7.940 | 7.940 | 7.780 | 7.780 | 5.599 | 29,389,821 |
| 2023-11-16 | 7.980 | 8.000 | 7.890 | 7.960 | 5.728 | 19,495,952 |
| 2023-11-15 | 7.950 | 7.980 | 7.860 | 7.980 | 5.743 | 21,703,501 |
| 2023-11-14 | 7.780 | 7.910 | 7.730 | 7.880 | 5.671 | 18,800,731 |
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.