COSCO SHIPPING Holdings Co Ltd H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	8.440	8.440	8.300	8.310	4.927	7,892,051
2023-02-16	8.360	8.540	8.330	8.400	4.980	17,659,157
2023-02-15	8.420	8.470	8.270	8.320	4.933	15,636,563
2023-02-14	8.490	8.570	8.400	8.430	4.998	15,226,725
2023-02-13	8.560	8.580	8.420	8.490	5.034	11,330,453
2023-02-10	8.650	8.690	8.500	8.580	5.087	16,484,039
2023-02-09	8.580	8.700	8.540	8.650	5.128	15,827,375
2023-02-08	8.410	8.650	8.410	8.610	5.105	28,202,746
2023-02-07	8.380	8.450	8.320	8.400	4.980	15,061,750
2023-02-06	8.420	8.440	8.320	8.410	4.986	15,232,756
2023-02-03	8.600	8.610	8.320	8.480	5.028	24,477,502
2023-02-02	8.620	8.720	8.480	8.520	5.051	31,386,920
2023-02-01	8.120	8.640	8.110	8.610	5.105	66,461,076
2023-01-31	7.890	8.130	7.810	8.100	4.802	41,566,619
2023-01-30	7.930	7.950	7.820	7.860	4.660	17,167,661
2023-01-27	7.950	7.970	7.830	7.930	4.702	12,088,172
2023-01-26	8.080	8.100	7.790	7.960	4.719	16,928,181
2023-01-20	7.990	8.100	7.910	8.100	4.802	17,796,512
2023-01-19	7.870	7.950	7.780	7.950	4.713	16,270,992
2023-01-18	7.830	7.850	7.760	7.780	4.613	19,457,458
2023-01-17	7.950	7.960	7.810	7.870	4.666	15,505,856
2023-01-16	7.930	7.980	7.870	7.910	4.690	16,497,200
2023-01-13	8.000	8.070	7.930	7.950	4.713	13,189,995
2023-01-12	7.960	8.000	7.890	7.990	4.737	16,072,721
2023-01-11	8.000	8.100	7.920	7.930	4.702	19,794,391
2023-01-10	8.040	8.050	7.850	7.980	4.731	11,020,384
2023-01-09	7.850	8.060	7.780	8.030	4.761	27,338,166
2023-01-06	7.870	7.910	7.810	7.810	4.630	15,808,429
2023-01-05	7.920	7.940	7.790	7.820	4.636	26,611,701
2023-01-04	7.940	7.990	7.850	7.910	4.690	25,314,592
2023-01-03	7.990	7.990	7.820	7.940	4.707	12,949,036
2022-12-30	7.980	8.020	7.900	7.960	4.719	10,001,451
2022-12-29	8.080	8.120	7.850	7.900	4.684	22,869,864
2022-12-28	8.130	8.170	8.030	8.070	4.785	19,596,087
2022-12-23	8.050	8.240	8.030	8.150	4.832	8,878,116
2022-12-22	8.100	8.330	8.060	8.120	4.814	16,429,290
2022-12-21	8.010	8.080	7.900	8.030	4.761	11,856,912
2022-12-20	8.000	8.030	7.850	8.020	4.755	14,031,376
2022-12-19	8.370	8.420	7.910	7.950	4.713	28,146,753
2022-12-16	7.950	8.370	7.910	8.350	4.951	44,880,793
2022-12-15	8.080	8.150	7.800	7.950	4.713	28,861,973
2022-12-14	8.190	8.240	8.020	8.020	4.755	39,141,311
2022-12-13	8.300	8.340	8.170	8.180	4.850	26,162,044
2022-12-12	8.290	8.330	8.150	8.260	4.897	25,852,914
2022-12-09	8.240	8.380	8.210	8.310	4.927	28,749,000
2022-12-08	8.130	8.320	8.130	8.240	4.885	27,131,035
2022-12-07	8.180	8.350	8.090	8.110	4.808	39,807,827
2022-12-06	8.330	8.480	8.220	8.230	4.879	34,378,893
2022-12-05	8.120	8.420	8.120	8.370	4.962	47,417,728
2022-12-02	8.120	8.170	7.960	8.110	4.808	26,459,405
2022-12-01	8.500	8.510	8.140	8.150	4.832	37,221,588
2022-11-30	7.990	8.430	7.970	8.430	4.998	86,660,523
2022-11-29	7.950	7.990	7.870	7.960	4.719	41,091,128
2022-11-28	7.810	7.960	7.620	7.890	4.678	45,883,563
2022-11-25	7.900	8.150	7.830	7.890	4.678	75,525,919
2022-11-24	9.930	9.930	9.730	9.820	4.518	62,565,000
2022-11-23	9.950	10.060	9.860	9.880	4.545	39,962,837
2022-11-22	9.370	9.920	9.370	9.860	4.536	50,189,325
2022-11-21	9.290	9.430	9.170	9.350	4.301	30,443,801
2022-11-18	9.590	9.670	9.230	9.300	4.278	37,165,835

← NewerPage 16 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.