COSCO SHIPPING Holdings Co Ltd H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	7.710	7.770	7.620	7.700	5.541	9,583,586
2023-08-14	7.850	7.850	7.670	7.760	5.584	13,933,750
2023-08-11	7.980	7.990	7.810	7.890	5.678	15,780,780
2023-08-10	7.970	8.060	7.930	7.990	5.750	9,684,533
2023-08-09	7.940	7.990	7.870	7.950	5.721	11,445,245
2023-08-08	7.970	7.980	7.870	7.940	5.714	13,154,099
2023-08-07	7.950	8.000	7.870	7.980	5.743	8,165,378
2023-08-04	8.040	8.140	7.920	7.960	5.728	10,822,408
2023-08-03	8.070	8.130	7.970	8.010	5.764	9,731,918
2023-08-02	8.150	8.200	8.040	8.080	5.814	12,139,099
2023-08-01	8.230	8.330	8.060	8.110	5.836	14,742,765
2023-07-31	8.250	8.290	8.160	8.230	5.922	13,825,325
2023-07-28	7.800	8.250	7.800	8.210	5.908	26,941,300
2023-07-27	7.990	8.020	7.890	7.950	5.721	11,059,759
2023-07-26	8.030	8.060	7.910	7.970	5.735	14,905,280
2023-07-25	8.050	8.130	7.960	8.010	5.764	12,829,550
2023-07-24	8.100	8.100	7.940	8.010	5.764	8,687,591
2023-07-21	8.090	8.190	8.030	8.110	5.836	7,067,000
2023-07-20	8.130	8.220	8.090	8.090	5.822	15,462,854
2023-07-19	7.970	8.160	7.900	8.130	5.850	24,915,941
2023-07-18	7.900	8.000	7.780	7.970	5.735	15,843,704
2023-07-14	7.800	7.880	7.750	7.870	5.663	9,441,380
2023-07-13	7.790	7.800	7.700	7.800	5.613	7,709,119
2023-07-12	7.790	7.810	7.710	7.740	5.570	7,936,129
2023-07-11	7.810	7.810	7.690	7.760	5.584	18,409,047
2023-07-10	7.900	7.900	7.730	7.770	5.591	13,274,000
2023-07-07	7.740	7.820	7.650	7.810	5.620	15,281,884
2023-07-06	7.770	7.850	7.610	7.720	5.555	16,963,533
2023-07-05	7.720	7.800	7.670	7.790	5.606	24,039,379
2023-07-04	7.650	7.870	7.560	7.700	5.541	64,937,972
2023-07-03	7.200	7.420	7.160	7.400	5.325	38,241,491
2023-06-30	6.970	7.110	6.940	7.060	5.080	18,299,430
2023-06-29	7.120	7.120	6.950	6.970	5.016	11,862,680
2023-06-28	7.200	7.200	7.070	7.080	5.095	8,927,706
2023-06-27	7.000	7.240	6.960	7.180	5.167	22,554,407
2023-06-26	6.860	7.080	6.860	6.980	5.023	18,135,724
2023-06-23	6.990	6.990	6.820	6.870	4.944	7,618,960
2023-06-21	7.030	7.130	6.960	6.990	5.030	22,553,106
2023-06-20	7.150	7.160	7.040	7.110	5.116	18,893,228
2023-06-19	7.160	7.200	7.110	7.130	5.131	20,719,490
2023-06-16	7.110	7.260	7.110	7.180	5.167	50,167,822
2023-06-15	7.070	7.170	7.060	7.110	5.116	24,574,309
2023-06-14	7.200	7.270	7.050	7.070	5.088	18,424,538
2023-06-13	7.160	7.200	7.050	7.190	5.174	20,448,525
2023-06-12	7.290	7.290	7.090	7.160	5.152	20,730,178
2023-06-09	7.460	7.490	7.220	7.290	5.246	25,971,290
2023-06-08	7.140	7.450	7.140	7.430	5.347	36,158,114
2023-06-07	7.120	7.190	7.070	7.170	5.160	26,370,522
2023-06-06	7.150	7.170	7.010	7.100	5.109	28,780,839
2023-06-05	7.200	7.200	7.040	7.100	5.109	25,513,723
2023-06-02	7.040	7.140	6.920	7.090	5.102	57,261,517
2023-06-01	6.910	7.040	6.760	6.950	5.001	37,880,176
2023-05-31	7.230	7.240	6.830	6.900	4.965	65,956,683
2023-05-30	7.430	7.530	7.180	7.250	5.217	68,528,632
2023-05-29	9.020	9.080	8.780	8.790	5.211	45,957,739
2023-05-25	9.080	9.120	8.880	9.010	5.342	48,456,667
2023-05-24	9.400	9.400	9.050	9.150	5.425	43,992,953
2023-05-23	9.450	9.520	9.330	9.440	5.597	23,862,418
2023-05-22	9.410	9.540	9.380	9.470	5.615	17,493,896
2023-05-19	9.320	9.490	9.170	9.410	5.579	21,611,398

← NewerPage 14 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.