COSCO SHIPPING Holdings Co Ltd H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	15.400	15.650	15.290	15.650	15.194	16,352,264
2026-07-22	15.190	15.470	15.090	15.470	15.019	18,077,783
2026-07-21	15.190	15.260	14.980	15.210	14.767	20,930,487
2026-07-20	14.960	15.280	14.820	15.190	14.747	24,520,003
2026-07-17	14.820	15.000	14.710	14.990	14.553	25,785,764
2026-07-16	14.840	15.040	14.690	14.820	14.388	17,788,550
2026-07-15	14.630	14.850	14.530	14.850	14.417	14,636,666
2026-07-14	14.100	14.690	14.010	14.670	14.243	22,978,381
2026-07-13	13.870	14.140	13.820	14.070	13.660	10,478,560
2026-07-10	13.960	14.070	13.870	13.930	13.524	11,308,774
2026-07-09	13.890	14.000	13.800	13.920	13.514	9,012,905
2026-07-08	13.680	14.050	13.650	13.960	13.553	11,104,333
2026-07-07	13.850	13.920	13.290	13.650	13.252	16,009,034
2026-07-06	13.700	13.900	13.580	13.780	13.378	13,645,792
2026-07-03	13.180	13.580	13.150	13.540	13.145	18,205,100
2026-07-02	13.090	13.110	12.910	13.070	12.689	12,223,576
2026-06-30	13.250	13.330	12.890	13.010	12.631	25,198,653
2026-06-29	13.160	13.250	12.870	13.120	12.738	12,701,372
2026-06-26	13.220	13.300	12.930	13.160	12.777	14,182,924
2026-06-25	13.180	13.330	13.040	13.200	12.815	15,960,155
2026-06-24	13.380	13.560	13.150	13.280	12.893	14,464,918
2026-06-23	13.520	13.720	13.270	13.350	12.961	13,654,669
2026-06-22	13.300	13.650	13.100	13.550	13.155	19,516,699
2026-06-18	13.750	13.840	13.380	13.380	12.990	29,318,405
2026-06-17	14.160	14.220	13.700	13.800	13.398	17,936,847
2026-06-16	14.350	14.380	14.130	14.160	13.747	17,537,574
2026-06-15	14.450	14.970	14.220	14.350	13.932	37,655,638
2026-06-12	13.900	14.280	13.820	14.150	13.738	19,328,053
2026-06-11	14.200	14.210	13.730	13.840	13.437	24,896,592
2026-06-10	14.260	14.440	13.930	13.930	13.524	33,564,021
2026-06-09	14.810	14.810	14.380	14.410	13.990	27,497,307
2026-06-08	14.800	15.110	14.710	14.910	14.476	26,055,078
2026-06-05	14.290	15.180	14.290	15.020	14.582	44,724,050
2026-06-04	14.300	14.430	14.080	14.080	13.670	22,273,458
2026-06-03	14.840	14.840	14.280	14.400	13.980	24,105,644
2026-06-02	14.930	15.190	14.660	14.840	14.408	28,033,786
2026-06-01	14.170	15.160	14.170	14.920	14.485	46,051,816
2026-05-29	14.190	14.230	13.920	14.170	13.757	47,154,298
2026-05-28	14.550	14.620	14.000	14.060	13.650	33,461,124
2026-05-27	15.300	15.470	14.870	15.000	14.073	31,212,912
2026-05-26	15.200	15.600	15.020	15.470	14.514	50,935,401
2026-05-22	15.300	15.370	14.970	15.200	14.261	25,745,275
2026-05-21	15.350	15.660	15.150	15.280	14.336	35,868,786
2026-05-20	14.520	15.300	14.490	15.300	14.355	35,040,712
2026-05-19	14.600	14.710	14.510	14.630	13.726	19,737,757
2026-05-18	14.830	14.830	14.500	14.640	13.736	23,407,155
2026-05-15	15.100	15.100	14.720	14.830	13.914	23,243,110
2026-05-14	14.780	15.070	14.590	15.010	14.083	24,861,560
2026-05-13	14.740	14.760	14.540	14.700	13.792	15,913,849
2026-05-12	14.610	14.790	14.580	14.740	13.830	18,484,262
2026-05-11	14.720	14.720	14.430	14.610	13.708	15,479,307
2026-05-08	14.760	14.810	14.610	14.720	13.811	20,973,105
2026-05-07	14.850	14.930	14.620	14.760	13.848	28,715,662
2026-05-06	14.860	14.860	14.480	14.750	13.839	20,134,803
2026-05-05	14.770	14.950	14.660	14.950	14.027	9,209,255
2026-05-04	14.430	14.780	14.410	14.770	13.858	9,292,601
2026-04-30	14.520	14.520	14.210	14.400	13.511	22,082,948
2026-04-29	14.480	14.680	14.440	14.680	13.773	9,438,202
2026-04-28	14.510	14.590	14.320	14.440	13.548	14,245,014
2026-04-27	14.750	14.750	14.450	14.510	13.614	17,756,367

← NewerPage 2 of 5 · 245 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.