COSCO SHIPPING Holdings Co Ltd H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	14.860	15.200	14.640	14.720	6.220	26,200,570
2022-02-24	14.620	15.120	14.500	14.780	6.245	28,889,426
2022-02-23	14.740	15.060	14.620	14.900	6.296	15,475,555
2022-02-22	15.120	15.160	14.420	14.700	6.212	33,323,899
2022-02-21	15.340	15.580	15.320	15.380	6.499	15,699,222
2022-02-18	15.440	15.560	15.160	15.540	6.567	25,738,525
2022-02-17	15.260	15.500	15.160	15.460	6.533	24,402,559
2022-02-16	14.980	15.580	14.980	15.160	6.406	24,112,843
2022-02-15	14.900	15.040	14.700	14.920	6.305	21,384,804
2022-02-14	15.600	15.600	14.860	15.040	6.355	46,620,874
2022-02-11	15.120	15.880	14.980	15.580	6.584	64,126,110
2022-02-10	15.140	15.380	15.000	15.120	6.389	32,686,006
2022-02-09	15.220	15.500	14.880	15.040	6.355	34,404,774
2022-02-08	14.400	15.180	13.960	15.140	6.398	63,907,030
2022-02-07	14.160	14.300	13.800	14.200	6.000	30,747,169
2022-02-04	14.180	14.240	13.880	14.160	5.984	14,897,656
2022-01-31	13.820	14.060	13.520	14.020	5.924	9,890,049
2022-01-28	14.000	14.160	13.380	13.760	5.814	26,161,500
2022-01-27	13.800	14.160	13.640	13.980	5.907	30,566,949
2022-01-26	13.880	14.340	13.780	13.800	5.831	32,931,567
2022-01-25	13.580	14.400	13.360	13.620	5.755	72,668,503
2022-01-24	13.840	14.300	13.600	14.000	5.916	24,626,296
2022-01-21	14.840	14.940	13.980	14.180	5.992	54,328,360
2022-01-20	14.880	15.200	14.600	14.820	6.262	42,459,953
2022-01-19	15.400	15.560	14.900	15.080	6.372	25,639,278
2022-01-18	15.060	15.740	14.860	15.400	6.507	33,508,007
2022-01-17	15.800	15.860	15.100	15.260	6.448	43,605,569
2022-01-14	15.420	16.020	15.060	15.920	6.727	55,270,970
2022-01-13	15.300	15.700	15.200	15.540	6.567	36,576,620
2022-01-12	15.040	15.260	14.920	15.160	6.406	23,407,151
2022-01-11	14.680	15.260	14.660	14.820	6.262	24,891,240
2022-01-10	14.920	14.980	14.280	14.860	6.279	28,833,202
2022-01-07	15.020	15.200	14.700	14.920	6.305	28,140,935
2022-01-06	15.740	15.740	14.740	15.040	6.355	48,387,246
2022-01-05	16.000	16.400	15.280	15.400	6.507	57,692,575
2022-01-04	15.920	16.500	15.780	16.000	6.761	64,489,629
2022-01-03	15.180	16.200	15.120	16.080	6.795	54,332,784
2021-12-31	15.220	15.260	14.940	15.120	6.389	11,550,047
2021-12-30	15.100	15.200	14.660	15.080	6.372	17,145,654
2021-12-29	15.380	15.500	15.060	15.060	6.364	13,678,196
2021-12-28	15.100	15.420	14.800	15.380	6.499	44,800,510
2021-12-24	15.120	15.120	14.620	14.820	6.262	15,402,806
2021-12-23	14.460	15.180	14.440	15.080	6.372	43,655,538
2021-12-22	15.280	15.360	14.060	14.300	6.043	62,521,880
2021-12-21	15.000	15.180	14.720	15.000	6.338	36,437,638
2021-12-20	14.740	15.280	14.580	14.840	6.271	35,547,726
2021-12-17	14.800	15.180	14.680	14.680	6.203	37,081,373
2021-12-16	14.660	14.980	14.500	14.800	6.254	25,569,207
2021-12-15	14.000	14.840	13.960	14.420	6.093	45,385,340
2021-12-14	14.660	14.820	13.920	14.120	5.967	62,338,080
2021-12-13	15.280	15.520	14.820	14.900	6.296	34,472,193
2021-12-10	14.840	15.480	14.680	15.200	6.423	64,269,632
2021-12-09	14.940	15.000	14.580	14.860	6.279	31,760,025
2021-12-08	14.500	14.980	14.200	14.820	6.262	47,970,950
2021-12-07	14.560	15.200	14.200	14.340	6.060	91,279,291
2021-12-06	13.500	14.400	13.500	13.980	5.907	63,977,367
2021-12-03	13.420	13.660	13.100	13.580	5.738	38,784,185
2021-12-02	13.120	13.720	13.100	13.280	5.612	37,402,185
2021-12-01	13.280	13.560	13.060	13.120	5.544	31,792,678
2021-11-30	13.060	13.620	12.660	13.340	5.637	94,109,964

← NewerPage 20 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.