COSCO SHIPPING Holdings Co Ltd H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	7.780	7.820	7.640	7.770	5.591	18,141,763
2023-11-10	7.740	7.830	7.720	7.780	5.599	15,340,049
2023-11-09	7.680	7.800	7.670	7.740	5.570	16,774,504
2023-11-08	7.650	7.720	7.610	7.670	5.519	21,414,658
2023-11-07	7.680	7.740	7.580	7.650	5.505	31,965,390
2023-11-06	8.030	8.040	7.650	7.670	5.519	41,318,406
2023-11-03	7.960	8.050	7.940	8.040	5.786	17,028,798
2023-11-02	7.920	7.970	7.880	7.950	5.721	14,639,325
2023-11-01	7.900	7.920	7.700	7.850	5.649	14,796,198
2023-10-31	7.950	7.980	7.850	7.950	5.721	17,051,892
2023-10-30	7.930	8.030	7.880	7.960	5.728	10,665,718
2023-10-27	7.760	7.980	7.730	7.940	5.714	15,250,730
2023-10-26	7.810	7.870	7.740	7.760	5.584	13,287,505
2023-10-25	7.660	7.860	7.660	7.810	5.620	19,193,606
2023-10-24	7.650	7.720	7.510	7.580	5.455	17,949,926
2023-10-20	7.610	7.780	7.610	7.700	5.541	15,981,871
2023-10-19	7.750	7.810	7.660	7.680	5.527	9,763,258
2023-10-18	7.730	7.840	7.710	7.820	5.627	21,931,307
2023-10-17	7.720	7.750	7.680	7.690	5.534	11,568,150
2023-10-16	7.670	7.750	7.620	7.710	5.548	16,628,548
2023-10-13	7.730	7.730	7.600	7.660	5.512	17,684,373
2023-10-12	7.560	7.740	7.560	7.730	5.563	14,872,896
2023-10-11	7.570	7.630	7.520	7.550	5.433	17,330,912
2023-10-10	7.800	7.850	7.510	7.550	5.433	33,717,389
2023-10-09	7.850	7.880	7.780	7.850	5.649	9,084,878
2023-10-06	7.630	7.890	7.630	7.850	5.649	4,775,939
2023-10-05	7.670	7.720	7.620	7.630	5.491	3,012,395
2023-10-04	7.700	7.750	7.560	7.660	5.512	8,388,239
2023-10-03	8.030	8.050	7.670	7.740	5.570	11,708,045
2023-09-29	7.970	8.100	7.940	8.030	5.779	6,040,120
2023-09-28	7.880	7.970	7.880	7.960	5.728	20,185,482
2023-09-27	8.070	8.070	7.860	7.860	5.656	27,186,719
2023-09-26	8.150	8.250	8.050	8.070	5.807	11,617,781
2023-09-25	8.180	8.210	8.130	8.190	5.894	18,235,830
2023-09-22	8.220	8.240	8.150	8.190	5.894	18,338,652
2023-09-21	8.320	8.340	8.190	8.220	5.915	16,429,920
2023-09-20	8.270	8.330	8.220	8.310	5.980	19,839,045
2023-09-19	8.130	8.260	8.120	8.250	5.937	14,731,518
2023-09-18	8.230	8.250	8.090	8.130	5.850	13,415,537
2023-09-15	8.220	8.300	8.200	8.270	5.951	24,428,953
2023-09-14	8.130	8.240	8.070	8.210	5.908	20,780,640
2023-09-13	8.090	8.110	8.020	8.100	5.829	12,582,923
2023-09-12	8.040	8.100	8.000	8.070	5.807	8,908,582
2023-09-11	7.890	8.110	7.890	8.050	5.793	13,684,999
2023-09-07	7.980	8.050	7.920	8.040	5.786	20,103,600
2023-09-06	8.020	8.040	7.900	7.940	5.714	17,361,236
2023-09-05	8.030	8.090	7.880	8.070	5.807	23,375,051
2023-09-04	8.090	8.110	7.970	8.030	5.779	25,787,673
2023-08-31	8.040	8.050	7.920	8.050	5.793	36,157,269
2023-08-30	7.900	8.160	7.880	8.040	5.786	37,181,665
2023-08-29	7.560	7.710	7.530	7.700	5.541	19,188,674
2023-08-28	7.700	7.790	7.560	7.580	5.455	13,421,750
2023-08-25	7.640	7.670	7.480	7.480	5.383	13,185,740
2023-08-24	7.520	7.700	7.520	7.640	5.498	14,642,800
2023-08-23	7.430	7.570	7.380	7.460	5.368	12,574,260
2023-08-22	7.350	7.500	7.300	7.430	5.347	15,539,220
2023-08-21	7.510	7.510	7.290	7.340	5.282	21,506,808
2023-08-18	7.540	7.780	7.460	7.510	5.404	14,245,800
2023-08-17	7.500	7.580	7.340	7.530	5.419	11,921,402
2023-08-16	7.700	7.700	7.450	7.500	5.397	14,248,389

← NewerPage 13 of 21 · 1,229 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.