COSCO SHIPPING Holdings Co Ltd H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	9.750	9.780	9.450	9.570	4.403	33,102,712
2022-11-16	9.870	9.890	9.720	9.750	4.486	32,573,364
2022-11-15	9.830	9.890	9.730	9.830	4.522	25,726,806
2022-11-14	9.860	9.930	9.710	9.810	4.513	39,379,561
2022-11-11	10.000	10.000	9.570	9.710	4.467	43,049,874
2022-11-10	9.330	9.470	9.200	9.430	4.338	22,249,372
2022-11-09	9.380	9.490	9.340	9.450	4.347	32,978,874
2022-11-08	9.360	9.440	9.230	9.370	4.311	34,788,250
2022-11-07	8.750	9.410	8.740	9.340	4.297	59,993,617
2022-11-04	8.380	8.910	8.360	8.780	4.039	58,807,584
2022-11-03	8.450	8.500	8.220	8.410	3.869	79,931,818
2022-11-02	8.810	8.810	8.510	8.710	4.007	31,615,493
2022-11-01	8.470	8.900	8.410	8.820	4.058	43,573,189
2022-10-31	8.760	8.760	8.250	8.470	3.897	78,641,273
2022-10-28	9.010	9.050	8.620	8.790	4.044	49,595,417
2022-10-27	9.150	9.200	9.000	9.010	4.145	29,442,005
2022-10-26	9.100	9.140	8.920	9.030	4.154	23,458,133
2022-10-25	8.790	9.060	8.710	9.030	4.154	36,695,737
2022-10-24	9.160	9.190	8.720	8.770	4.035	36,252,461
2022-10-21	8.900	9.180	8.870	9.160	4.214	28,959,703
2022-10-20	9.010	9.020	8.660	8.880	4.085	68,173,902
2022-10-19	9.050	9.270	9.050	9.090	4.182	27,092,154
2022-10-18	9.180	9.250	8.980	9.090	4.182	19,546,705
2022-10-17	9.110	9.230	8.990	9.100	4.186	15,345,600
2022-10-14	8.980	9.190	8.980	9.130	4.200	32,615,186
2022-10-13	9.030	9.130	8.870	8.930	4.108	21,406,140
2022-10-12	9.040	9.160	8.850	9.040	4.159	33,933,546
2022-10-11	9.100	9.290	9.020	9.100	4.186	30,332,329
2022-10-10	9.260	9.280	8.870	8.950	4.117	27,669,415
2022-10-07	9.380	9.500	9.260	9.260	4.260	13,200,753
2022-10-06	9.490	9.490	9.240	9.400	4.324	14,673,010
2022-10-05	9.520	9.670	9.410	9.540	4.389	22,228,256
2022-10-03	9.200	9.310	8.900	9.180	4.223	11,903,857
2022-09-30	8.860	9.260	8.800	9.210	4.237	33,106,975
2022-09-29	9.010	9.090	8.820	8.870	4.081	28,965,898
2022-09-28	9.070	9.070	8.810	8.950	4.117	51,773,962
2022-09-27	8.910	9.080	8.840	9.070	4.173	37,147,485
2022-09-26	9.060	9.130	8.810	8.910	4.099	58,368,593
2022-09-23	9.540	9.620	9.070	9.170	4.219	43,518,389
2022-09-22	9.720	9.770	9.540	9.560	4.398	27,806,181
2022-09-21	9.690	10.100	9.590	9.810	4.513	30,220,814
2022-09-20	9.580	9.750	9.580	9.710	4.467	16,218,949
2022-09-19	9.900	9.900	9.510	9.540	4.389	46,721,675
2022-09-16	10.060	10.060	9.890	9.900	4.555	40,077,061
2022-09-15	10.380	10.400	10.080	10.160	4.674	24,773,349
2022-09-14	10.120	10.440	10.100	10.380	4.775	19,197,358
2022-09-13	10.320	10.440	10.240	10.300	4.739	23,856,585
2022-09-09	10.180	10.260	10.080	10.200	4.693	27,074,314
2022-09-08	10.120	10.380	10.020	10.100	4.647	41,232,655
2022-09-07	10.340	10.380	10.200	10.300	4.739	31,887,643
2022-09-06	10.560	10.600	9.970	10.420	4.794	66,497,811
2022-09-05	10.680	10.720	10.380	10.520	4.840	48,191,581
2022-09-02	11.120	11.180	10.540	10.640	4.895	89,946,161
2022-09-01	11.720	11.720	11.040	11.100	5.107	114,643,821
2022-08-31	12.760	12.760	11.720	11.780	5.419	149,895,049
2022-08-30	11.300	12.000	11.300	11.960	5.502	95,302,770
2022-08-29	11.260	11.340	11.000	11.240	5.171	33,277,939
2022-08-26	11.640	11.700	11.460	11.480	5.281	16,141,650
2022-08-25	11.100	11.700	11.100	11.640	5.355	22,152,862
2022-08-24	11.560	11.620	11.160	11.240	5.171	29,125,800

← NewerPage 17 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.