COSCO SHIPPING Holdings Co Ltd H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	9.290	9.350	9.260	9.310	5.520	19,025,723
2023-05-17	9.550	9.560	9.260	9.290	5.508	20,110,369
2023-05-16	9.710	9.720	9.480	9.550	5.662	15,609,903
2023-05-15	9.650	9.750	9.550	9.700	5.751	19,527,978
2023-05-12	9.840	9.850	9.670	9.690	5.745	27,017,406
2023-05-11	9.680	9.840	9.620	9.790	5.804	29,862,111
2023-05-10	9.670	9.770	9.600	9.670	5.733	43,584,574
2023-05-09	9.500	9.830	9.480	9.590	5.686	57,373,548
2023-05-08	9.070	9.500	9.010	9.450	5.603	36,561,391
2023-05-05	9.100	9.160	8.960	9.020	5.348	43,145,338
2023-05-04	8.980	9.180	8.960	9.060	5.371	36,762,021
2023-05-03	8.940	9.070	8.860	8.980	5.324	17,730,012
2023-05-02	9.080	9.100	8.810	9.070	5.377	22,916,270
2023-04-28	9.130	9.200	9.060	9.080	5.383	39,916,550
2023-04-27	9.160	9.270	9.040	9.130	5.413	24,435,597
2023-04-26	9.350	9.350	9.160	9.280	5.502	17,226,726
2023-04-25	9.490	9.580	9.240	9.350	5.543	20,383,832
2023-04-24	9.540	9.680	9.390	9.540	5.656	30,078,732
2023-04-21	9.800	9.800	9.510	9.550	5.662	35,342,403
2023-04-20	9.740	9.810	9.590	9.790	5.804	29,258,921
2023-04-19	9.740	9.810	9.590	9.770	5.792	46,187,157
2023-04-18	9.540	9.730	9.530	9.700	5.751	36,516,927
2023-04-17	9.360	9.630	9.310	9.570	5.674	50,843,190
2023-04-14	9.220	9.380	9.170	9.380	5.561	54,034,713
2023-04-13	8.780	9.220	8.750	9.180	5.443	45,422,888
2023-04-12	8.790	8.980	8.710	8.850	5.247	39,438,908
2023-04-11	8.610	8.790	8.580	8.750	5.188	41,510,133
2023-04-06	8.540	8.620	8.420	8.610	5.105	25,833,490
2023-04-04	8.540	8.640	8.460	8.520	5.051	20,003,277
2023-04-03	8.860	8.880	8.420	8.510	5.045	47,715,274
2023-03-31	9.440	9.480	8.760	8.830	5.235	102,089,131
2023-03-30	9.060	9.390	8.970	9.370	5.555	34,777,234
2023-03-29	9.190	9.200	9.010	9.080	5.383	25,923,587
2023-03-28	9.040	9.160	9.020	9.140	5.419	17,774,418
2023-03-27	9.180	9.180	9.000	9.050	5.366	22,232,500
2023-03-24	9.250	9.300	9.090	9.200	5.454	26,259,969
2023-03-23	8.810	9.350	8.780	9.250	5.484	74,129,251
2023-03-22	8.840	8.880	8.670	8.700	5.158	16,735,791
2023-03-21	8.840	8.840	8.690	8.820	5.229	18,857,577
2023-03-20	8.890	8.950	8.660	8.770	5.200	22,726,346
2023-03-17	8.630	8.920	8.630	8.920	5.288	34,744,205
2023-03-16	8.720	8.880	8.580	8.620	5.111	16,631,624
2023-03-15	8.400	8.900	8.390	8.840	5.241	32,852,926
2023-03-14	8.540	8.550	8.240	8.280	4.909	21,182,328
2023-03-13	8.470	8.710	8.400	8.560	5.075	39,012,821
2023-03-10	8.620	8.730	8.480	8.540	5.063	24,026,896
2023-03-09	8.670	8.810	8.630	8.730	5.176	15,230,550
2023-03-08	8.660	8.720	8.530	8.680	5.146	15,161,350
2023-03-07	8.890	9.010	8.720	8.770	5.200	15,209,245
2023-03-06	8.920	9.040	8.790	8.860	5.253	16,938,880
2023-03-03	8.880	8.930	8.740	8.920	5.288	20,473,437
2023-03-02	8.450	8.890	8.420	8.850	5.247	55,319,906
2023-03-01	8.180	8.500	8.160	8.500	5.039	35,706,287
2023-02-28	8.270	8.310	8.130	8.140	4.826	25,423,973
2023-02-27	8.280	8.310	8.190	8.260	4.897	10,973,760
2023-02-24	8.380	8.460	8.300	8.310	4.927	22,148,156
2023-02-23	8.360	8.490	8.330	8.370	4.962	18,073,957
2023-02-22	8.330	8.390	8.300	8.370	4.962	7,619,996
2023-02-21	8.240	8.560	8.230	8.340	4.945	18,777,031
2023-02-20	8.310	8.320	8.120	8.270	4.903	18,040,820

← NewerPage 15 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.