COSCO SHIPPING Holdings Co Ltd H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	14.880	15.000	14.620	14.720	13.176	28,088,202
2025-07-29	15.000	15.020	14.720	14.860	13.301	22,582,835
2025-07-28	15.500	15.500	14.820	14.980	13.408	39,365,657
2025-07-25	15.160	15.600	15.020	15.420	13.802	37,100,878
2025-07-24	14.840	15.100	14.740	15.100	13.516	28,913,530
2025-07-23	14.860	14.920	14.620	14.780	13.229	24,066,935
2025-07-22	14.160	14.980	14.100	14.740	13.194	67,359,551
2025-07-21	13.860	14.160	13.860	14.160	12.674	31,396,939
2025-07-18	13.740	13.820	13.640	13.820	12.370	13,957,147
2025-07-17	14.080	14.080	13.600	13.660	12.227	39,886,971
2025-07-16	14.020	14.140	13.940	14.100	12.621	21,188,039
2025-07-15	13.900	14.000	13.800	14.000	12.531	20,145,883
2025-07-14	13.920	14.040	13.800	13.860	12.406	16,971,466
2025-07-11	13.740	13.980	13.680	13.860	12.406	19,943,358
2025-07-10	13.600	13.760	13.480	13.720	12.281	16,631,194
2025-07-09	13.540	13.600	13.400	13.540	12.119	13,312,015
2025-07-08	13.800	13.800	13.460	13.500	12.084	22,755,552
2025-07-07	13.780	13.780	13.580	13.720	12.281	14,181,170
2025-07-04	13.900	13.920	13.700	13.780	12.334	18,129,194
2025-07-03	13.740	13.900	13.700	13.900	12.442	19,173,613
2025-07-02	13.760	13.780	13.620	13.720	12.281	18,135,129
2025-06-30	13.500	13.660	13.400	13.640	12.209	18,133,275
2025-06-27	13.440	13.540	13.340	13.460	12.048	16,703,977
2025-06-26	13.400	13.560	13.380	13.440	12.030	17,335,568
2025-06-25	13.820	13.820	13.380	13.440	12.030	50,255,400
2025-06-24	13.840	13.920	13.640	13.860	12.406	18,941,366
2025-06-23	13.840	14.040	13.680	13.920	12.460	17,723,763
2025-06-20	13.500	13.860	13.480	13.820	12.370	24,709,477
2025-06-19	13.940	14.000	13.440	13.640	12.209	24,911,449
2025-06-18	14.080	14.280	13.800	13.940	12.477	19,710,250
2025-06-17	13.960	14.060	13.740	14.020	12.549	19,452,720
2025-06-16	14.140	14.160	13.640	13.900	12.442	34,604,415
2025-06-13	13.360	14.180	13.360	14.100	12.621	70,594,515
2025-06-12	13.900	13.900	13.340	13.380	11.976	43,439,260
2025-06-11	13.440	13.920	13.440	13.860	12.406	37,859,726
2025-06-10	13.260	13.520	13.160	13.480	12.066	36,878,047
2025-06-09	13.120	13.280	12.960	13.260	11.869	27,036,528
2025-06-06	13.240	13.280	13.000	13.160	11.779	23,895,952
2025-06-05	13.420	13.420	12.940	13.160	11.779	53,367,561
2025-06-04	13.560	13.660	13.340	13.420	12.012	27,773,711
2025-06-03	13.500	13.720	13.300	13.560	12.137	27,773,186
2025-06-02	13.560	13.660	13.100	13.420	12.012	17,217,652
2025-05-30	13.880	14.240	13.500	13.540	12.119	58,990,595
2025-05-29	14.820	14.900	14.620	14.760	12.207	68,385,039
2025-05-28	14.540	14.800	14.360	14.740	12.191	40,298,020
2025-05-27	14.780	14.860	14.260	14.540	12.025	76,444,893
2025-05-26	14.920	15.100	14.660	14.760	12.207	56,077,150
2025-05-23	14.900	15.000	14.800	14.940	12.356	45,391,134
2025-05-22	14.920	15.040	14.760	14.860	12.290	37,364,744
2025-05-21	14.580	14.940	14.560	14.900	12.323	36,623,539
2025-05-20	14.500	14.660	14.200	14.640	12.108	41,637,033
2025-05-19	14.200	14.440	14.120	14.360	11.876	55,279,033
2025-05-16	13.960	14.120	13.760	14.100	11.661	46,900,217
2025-05-15	14.140	14.220	13.840	14.020	11.595	53,474,028
2025-05-14	13.700	14.160	13.460	13.960	11.546	88,622,809
2025-05-13	13.600	13.640	13.120	13.500	11.165	78,898,430
2025-05-12	12.600	13.660	12.600	13.500	11.165	123,469,179
2025-05-09	12.200	12.480	12.200	12.440	10.288	35,850,717
2025-05-08	12.300	12.340	12.140	12.200	10.090	25,945,823
2025-05-07	12.220	12.380	12.180	12.320	10.189	44,058,990

← NewerPage 6 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.