COSCO SHIPPING Holdings Co Ltd H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	13.700	13.820	13.460	13.700	5.789	29,153,802
2022-05-26	13.460	13.600	13.200	13.540	5.722	23,512,400
2022-05-25	13.460	13.680	13.340	13.460	5.688	36,033,368
2022-05-24	13.500	13.920	13.300	13.380	5.654	41,455,542
2022-05-23	13.360	13.660	13.360	13.600	5.747	67,696,291
2022-05-20	12.480	13.100	12.340	13.100	5.536	54,627,728
2022-05-19	12.280	12.380	12.020	12.380	5.231	38,130,659
2022-05-18	12.460	12.740	12.260	12.640	5.341	32,550,757
2022-05-17	12.200	12.460	12.080	12.460	5.265	26,994,859
2022-05-16	12.180	12.540	11.980	12.080	5.105	25,105,006
2022-05-13	11.860	12.320	11.800	12.180	5.147	37,440,995
2022-05-12	12.080	12.380	11.700	11.720	4.952	32,024,547
2022-05-11	12.420	12.480	12.220	12.260	5.181	32,603,213
2022-05-10	11.900	12.440	11.500	12.420	5.248	62,023,484
2022-05-06	12.620	12.700	12.240	12.380	5.231	30,669,364
2022-05-05	13.200	13.220	12.840	12.880	5.443	36,854,129
2022-05-04	13.000	13.220	12.760	12.880	5.443	16,236,828
2022-05-03	12.220	13.280	12.220	12.900	5.451	31,254,510
2022-04-29	12.300	12.560	11.900	12.460	5.265	26,902,838
2022-04-28	12.360	12.400	11.940	12.380	5.231	33,162,413
2022-04-27	11.460	12.340	11.320	12.300	5.198	55,164,594
2022-04-26	11.680	11.940	11.520	11.680	4.936	30,961,832
2022-04-25	12.320	12.400	11.500	11.620	4.910	47,752,110
2022-04-22	12.440	12.760	12.240	12.640	5.341	21,563,117
2022-04-21	12.880	12.980	12.460	12.620	5.333	31,259,650
2022-04-20	13.160	13.480	12.940	13.020	5.502	45,395,197
2022-04-19	12.920	13.120	12.500	13.060	5.519	51,401,707
2022-04-14	12.940	13.160	12.840	12.960	5.476	33,983,205
2022-04-13	12.560	12.940	12.560	12.780	5.400	29,686,922
2022-04-12	12.500	12.900	12.340	12.680	5.358	48,214,308
2022-04-11	12.820	12.820	12.300	12.520	5.291	40,472,996
2022-04-08	12.920	13.140	12.540	12.940	5.468	64,515,008
2022-04-07	13.400	13.480	12.900	12.920	5.460	77,693,004
2022-04-06	14.140	14.180	13.420	13.580	5.738	100,371,978
2022-04-04	14.960	15.160	14.620	14.720	6.220	33,361,365
2022-04-01	13.800	15.060	13.700	15.000	6.338	72,071,034
2022-03-31	13.520	13.840	13.400	13.660	5.772	61,929,519
2022-03-30	14.280	14.440	13.820	14.000	5.916	44,028,376
2022-03-29	13.820	14.140	13.520	14.140	5.975	36,657,949
2022-03-28	13.340	13.880	12.800	13.720	5.798	83,031,557
2022-03-25	14.600	14.760	13.980	14.040	5.933	45,777,787
2022-03-24	15.040	15.300	14.780	14.820	6.262	36,981,879
2022-03-23	15.500	15.580	14.920	15.060	6.364	34,329,127
2022-03-22	14.880	15.400	14.800	15.340	6.482	40,550,548
2022-03-21	15.180	15.440	14.560	14.880	6.288	38,422,998
2022-03-18	14.680	15.380	14.440	15.020	6.347	54,661,800
2022-03-17	14.680	14.880	14.100	14.580	6.161	64,825,862
2022-03-16	12.980	14.200	12.960	14.040	5.933	81,950,114
2022-03-15	13.700	14.040	12.100	12.420	5.248	126,355,240
2022-03-14	14.900	15.140	13.480	13.740	5.806	87,764,805
2022-03-11	14.780	15.240	14.400	15.100	6.381	57,136,473
2022-03-10	15.160	15.280	14.580	14.720	6.220	33,825,105
2022-03-09	15.120	15.580	14.080	14.760	6.237	61,798,182
2022-03-08	16.000	16.500	14.920	15.000	6.338	78,167,244
2022-03-07	16.900	17.160	16.260	16.380	6.922	41,020,305
2022-03-04	16.800	17.280	16.620	17.120	7.234	42,448,855
2022-03-03	16.000	17.100	16.000	17.100	7.226	87,278,679
2022-03-02	16.000	16.060	15.800	15.920	6.727	30,835,048
2022-03-01	15.840	16.160	15.780	15.960	6.744	40,534,460
2022-02-28	14.740	15.800	14.700	15.700	6.634	65,605,499

← NewerPage 19 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.