COSCO SHIPPING Holdings Co Ltd H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	14.550	14.750	14.450	14.750	13.839	16,424,351
2026-04-23	14.470	14.570	14.360	14.570	13.670	14,233,393
2026-04-22	14.740	14.760	14.430	14.470	13.576	13,069,733
2026-04-21	14.580	14.760	14.510	14.740	13.830	11,299,762
2026-04-20	14.750	14.790	14.430	14.580	13.679	21,593,577
2026-04-17	14.900	14.990	14.630	14.700	13.792	20,467,396
2026-04-16	15.150	15.250	14.900	14.930	14.008	14,674,810
2026-04-15	15.400	15.440	15.120	15.140	14.205	17,557,139
2026-04-14	15.410	15.450	15.280	15.340	14.392	11,231,645
2026-04-13	15.440	15.440	15.050	15.340	14.392	23,026,168
2026-04-10	15.450	15.770	15.340	15.440	14.486	28,323,254
2026-04-09	15.290	15.420	15.060	15.330	14.383	11,653,518
2026-04-08	15.210	15.280	14.950	15.280	14.336	17,380,749
2026-04-02	15.040	15.180	14.880	15.140	14.205	11,998,516
2026-04-01	15.000	15.230	14.900	15.040	14.111	10,656,668
2026-03-31	15.340	15.400	14.830	14.900	13.980	22,832,802
2026-03-30	14.990	15.320	14.920	15.260	14.317	19,779,382
2026-03-27	14.950	15.160	14.830	15.060	14.130	16,048,852
2026-03-26	15.000	15.340	14.940	14.950	14.027	26,471,676
2026-03-25	15.280	15.280	14.790	15.130	14.195	30,932,235
2026-03-24	15.250	15.370	14.980	15.140	14.205	25,141,152
2026-03-23	15.470	15.470	14.800	15.080	14.149	48,194,679
2026-03-20	15.700	15.770	15.360	15.590	14.627	71,115,482
2026-03-19	16.190	16.440	15.790	15.950	14.965	28,613,343
2026-03-18	16.130	16.550	16.030	16.240	15.237	36,971,213
2026-03-17	15.990	16.490	15.980	16.080	15.087	27,336,723
2026-03-16	15.360	16.060	15.310	15.980	14.993	28,574,527
2026-03-13	15.780	15.790	15.270	15.350	14.402	30,084,856
2026-03-12	15.780	15.940	15.630	15.900	14.918	17,654,400
2026-03-11	15.350	15.870	15.260	15.780	14.805	29,778,188
2026-03-10	15.320	15.600	15.130	15.270	14.327	25,080,373
2026-03-09	16.080	16.190	15.240	15.440	14.486	54,886,700
2026-03-06	15.800	16.000	15.410	15.950	14.965	34,731,913
2026-03-05	15.700	16.160	15.400	15.780	14.805	51,048,012
2026-03-04	16.290	16.290	15.050	15.600	14.636	78,459,246
2026-03-03	15.400	16.600	15.150	16.290	15.284	128,276,121
2026-03-02	15.640	15.680	14.790	15.490	14.533	64,414,032
2026-02-27	15.000	15.180	14.790	15.180	14.242	33,017,655
2026-02-26	14.920	15.140	14.780	15.090	14.158	37,308,938
2026-02-25	14.590	15.080	14.570	14.890	13.970	41,898,946
2026-02-24	14.320	14.570	14.220	14.550	13.651	23,290,790
2026-02-23	14.410	14.600	14.410	14.600	13.698	15,272,728
2026-02-20	14.130	14.560	14.040	14.340	13.454	29,002,317
2026-02-16	13.850	14.100	13.790	14.050	13.182	5,864,697
2026-02-13	13.960	13.960	13.730	13.780	12.929	16,880,559
2026-02-12	14.020	14.140	13.890	13.960	13.098	13,810,090
2026-02-11	13.900	14.030	13.830	14.000	13.135	18,819,547
2026-02-10	13.770	13.920	13.730	13.880	13.023	12,156,735
2026-02-09	13.960	13.970	13.700	13.770	12.919	17,008,198
2026-02-06	13.910	13.940	13.710	13.940	13.079	12,082,330
2026-02-05	13.900	13.960	13.700	13.960	13.098	11,006,688
2026-02-04	13.850	13.950	13.770	13.900	13.041	15,521,178
2026-02-03	13.700	13.920	13.600	13.760	12.910	27,387,880
2026-02-02	13.700	13.700	13.270	13.550	12.713	33,262,804
2026-01-30	13.990	14.020	13.650	13.700	12.854	27,064,339
2026-01-29	13.810	14.000	13.700	13.990	13.126	21,963,477
2026-01-28	13.600	13.840	13.600	13.830	12.976	34,246,602
2026-01-27	13.430	13.570	13.370	13.570	12.732	19,615,297
2026-01-26	13.360	13.420	13.240	13.340	12.516	14,860,530
2026-01-23	13.470	13.510	13.270	13.300	12.478	16,579,825

← NewerPage 3 of 21 · 1,230 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.