COSCO SHIPPING Holdings Co Ltd H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	12.900	13.000	12.900	12.980	12.178	14,954,381
2025-10-23	12.790	12.920	12.690	12.900	12.103	17,405,654
2025-10-22	12.740	12.790	12.640	12.780	11.991	11,940,486
2025-10-21	12.830	12.850	12.680	12.740	11.953	16,892,513
2025-10-20	12.840	12.880	12.630	12.740	11.953	14,734,796
2025-10-17	12.910	13.060	12.660	12.770	11.981	30,700,795
2025-10-16	12.440	12.930	12.350	12.920	12.122	54,234,018
2025-10-15	12.580	12.580	12.330	12.450	11.681	28,287,289
2025-10-14	12.270	12.700	12.270	12.490	11.718	67,535,376
2025-10-13	11.780	12.000	11.620	12.000	11.259	41,987,829
2025-10-10	11.950	12.160	11.810	11.960	11.221	44,142,996
2025-10-09	11.820	12.010	11.810	11.960	11.221	35,494,512
2025-10-08	11.700	11.820	11.610	11.820	11.090	24,232,233
2025-10-06	11.960	12.040	11.730	11.760	11.034	22,644,095
2025-10-03	12.000	12.060	11.880	12.060	11.315	10,950,399
2025-10-02	12.110	12.110	11.900	12.000	11.259	15,466,346
2025-09-30	12.030	12.120	11.940	12.110	11.362	30,529,364
2025-09-29	12.110	12.180	11.880	12.030	11.287	42,393,027
2025-09-26	12.250	12.250	12.080	12.130	11.381	26,983,985
2025-09-25	12.380	12.410	12.160	12.250	11.493	30,140,072
2025-09-24	12.450	12.460	12.260	12.320	11.559	46,856,330
2025-09-23	12.930	12.930	12.280	12.390	11.625	65,032,206
2025-09-22	13.780	13.780	13.240	13.350	11.949	67,538,194
2025-09-19	13.720	13.920	13.680	13.820	12.370	48,511,321
2025-09-18	13.840	13.860	13.580	13.700	12.263	37,321,117
2025-09-17	13.820	13.950	13.780	13.860	12.406	19,768,251
2025-09-16	13.910	14.020	13.740	13.880	12.424	19,686,112
2025-09-15	13.840	13.930	13.750	13.900	12.442	16,956,912
2025-09-12	13.900	13.990	13.680	13.840	12.388	30,223,149
2025-09-11	13.960	14.020	13.850	13.910	12.451	25,494,221
2025-09-10	13.950	14.000	13.890	13.960	12.495	18,654,018
2025-09-09	13.950	14.100	13.860	13.960	12.495	29,724,900
2025-09-08	13.680	13.960	13.570	13.910	12.451	27,996,926
2025-09-05	13.600	13.680	13.500	13.680	12.245	28,876,089
2025-09-04	13.750	13.800	13.380	13.600	12.173	33,032,203
2025-09-03	13.860	13.920	13.640	13.750	12.307	25,771,821
2025-09-02	13.700	14.060	13.700	13.860	12.406	37,973,576
2025-09-01	13.580	13.780	13.510	13.690	12.254	56,359,003
2025-08-29	14.280	14.290	13.510	13.550	12.128	132,008,708
2025-08-28	14.400	14.610	14.330	14.570	13.041	27,644,482
2025-08-27	14.680	14.730	14.370	14.380	12.871	23,864,760
2025-08-26	14.610	14.770	14.560	14.680	13.140	48,425,687
2025-08-25	14.590	14.690	14.530	14.610	13.077	24,551,910
2025-08-22	14.580	14.640	14.360	14.510	12.988	21,502,733
2025-08-21	14.510	14.650	14.430	14.530	13.006	14,923,754
2025-08-20	14.360	14.530	14.190	14.500	12.979	12,983,402
2025-08-19	14.310	14.440	14.200	14.350	12.844	17,025,985
2025-08-18	14.430	14.580	14.280	14.280	12.782	23,203,745
2025-08-15	14.600	14.610	14.430	14.460	12.943	21,054,631
2025-08-14	14.800	14.930	14.590	14.620	13.086	25,580,285
2025-08-13	14.820	14.920	14.680	14.780	13.229	17,575,392
2025-08-12	14.630	14.760	14.600	14.760	13.211	13,974,787
2025-08-11	14.700	14.700	14.460	14.630	13.095	12,461,405
2025-08-08	14.700	14.790	14.590	14.700	13.158	13,454,627
2025-08-07	14.520	14.650	14.420	14.650	13.113	16,859,890
2025-08-06	14.400	14.560	14.370	14.510	12.988	17,489,727
2025-08-05	14.390	14.420	14.190	14.400	12.889	13,302,571
2025-08-04	14.220	14.300	14.030	14.290	12.791	20,341,941
2025-08-01	14.400	14.480	14.260	14.300	12.800	15,657,700
2025-07-31	14.680	14.680	14.300	14.360	12.853	37,005,787

← NewerPage 5 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.