COSCO SHIPPING Holdings Co Ltd H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	12.000	12.180	11.760	12.180	10.073	35,785,223
2025-05-02	11.820	12.620	11.800	12.180	10.073	43,627,103
2025-04-30	11.760	11.780	11.400	11.700	9.676	38,176,603
2025-04-29	11.660	11.740	11.640	11.680	9.660	20,344,794
2025-04-28	11.500	11.700	11.500	11.660	9.643	21,018,000
2025-04-25	11.320	11.680	11.300	11.480	9.494	38,709,808
2025-04-24	11.400	11.540	11.300	11.320	9.362	20,259,998
2025-04-23	11.320	11.500	11.300	11.340	9.379	26,376,524
2025-04-22	11.160	11.220	11.000	11.160	9.230	31,222,938
2025-04-17	11.360	11.360	11.200	11.260	9.313	19,749,395
2025-04-16	11.560	11.620	11.180	11.360	9.395	36,774,423
2025-04-15	11.700	11.760	11.580	11.640	9.627	19,201,397
2025-04-14	11.320	11.680	11.280	11.640	9.627	38,581,225
2025-04-11	11.000	11.220	10.840	11.220	9.279	28,277,116
2025-04-10	11.100	11.600	10.940	11.000	9.098	71,198,910
2025-04-09	10.080	10.460	9.800	10.340	8.552	64,867,722
2025-04-08	10.320	10.540	10.140	10.200	8.436	75,514,732
2025-04-07	10.280	10.560	9.830	9.960	8.237	115,003,737
2025-04-03	12.240	12.260	11.620	11.700	9.676	88,631,290
2025-04-02	12.380	12.580	12.360	12.580	10.404	20,902,197
2025-04-01	12.300	12.460	12.140	12.440	10.288	15,326,531
2025-03-31	12.100	12.460	12.080	12.240	10.123	21,567,568
2025-03-28	12.280	12.320	12.100	12.240	10.123	18,236,336
2025-03-27	12.200	12.340	12.140	12.200	10.090	20,438,391
2025-03-26	12.520	12.580	12.180	12.180	10.073	27,916,623
2025-03-25	12.620	12.660	12.320	12.520	10.355	43,056,853
2025-03-24	12.300	12.680	12.280	12.580	10.404	69,914,837
2025-03-21	12.200	12.360	11.880	11.980	9.908	31,875,422
2025-03-20	12.020	12.380	12.000	12.300	10.173	33,820,387
2025-03-19	12.000	12.040	11.840	12.020	9.941	22,911,385
2025-03-18	11.980	12.040	11.800	12.000	9.925	26,135,701
2025-03-17	11.900	12.020	11.760	12.020	9.941	20,843,711
2025-03-14	11.860	12.060	11.820	11.880	9.825	22,046,539
2025-03-13	12.000	12.060	11.780	11.820	9.776	24,301,914
2025-03-12	12.040	12.120	11.980	12.080	9.991	18,760,670
2025-03-11	11.740	12.060	11.700	12.040	9.958	19,476,671
2025-03-10	11.660	11.940	11.580	11.900	9.842	21,552,691
2025-03-07	11.740	11.780	11.600	11.660	9.643	16,282,131
2025-03-06	11.700	11.700	11.540	11.700	9.676	17,929,296
2025-03-05	11.520	11.620	11.460	11.620	9.610	13,848,793
2025-03-04	11.300	11.520	11.240	11.460	9.478	11,201,417
2025-03-03	11.380	11.560	11.340	11.400	9.428	13,295,196
2025-02-28	11.740	11.740	11.380	11.420	9.445	30,095,821
2025-02-27	11.660	11.780	11.600	11.740	9.710	13,814,587
2025-02-26	11.620	11.780	11.580	11.640	9.627	16,022,460
2025-02-25	11.680	11.760	11.520	11.520	9.528	20,366,740
2025-02-24	11.940	11.960	11.220	11.680	9.660	57,283,584
2025-02-21	12.320	12.440	12.200	12.240	10.123	17,505,563
2025-02-20	12.460	12.520	12.260	12.320	10.189	13,456,347
2025-02-19	12.760	12.760	12.480	12.520	10.355	14,872,585
2025-02-18	12.640	12.780	12.560	12.760	10.553	17,639,482
2025-02-17	12.560	12.760	12.520	12.680	10.487	26,796,746
2025-02-14	12.240	12.600	12.240	12.560	10.388	24,699,375
2025-02-13	12.340	12.340	12.160	12.200	10.090	23,977,515
2025-02-12	12.360	12.560	12.260	12.400	10.255	27,527,809
2025-02-11	12.260	12.460	12.180	12.260	10.140	25,932,335
2025-02-10	12.140	12.160	11.920	12.100	10.007	18,631,580
2025-02-07	11.940	12.200	11.840	12.200	10.090	28,480,194
2025-02-06	11.740	11.900	11.620	11.900	9.842	18,677,634
2025-02-05	11.540	11.740	11.540	11.740	9.710	29,018,675

← NewerPage 7 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.