COSCO SHIPPING Holdings Co Ltd H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	11.460	11.460	11.240	11.440	9.461	21,279,551
2025-02-03	11.600	11.600	11.180	11.320	9.362	22,913,833
2025-01-28	11.800	11.820	11.560	11.700	9.676	6,497,900
2025-01-27	11.840	11.920	11.760	11.800	9.759	23,280,238
2025-01-24	11.760	11.780	11.660	11.740	9.710	23,958,714
2025-01-23	11.580	11.780	11.580	11.760	9.726	21,949,889
2025-01-22	11.560	11.580	11.400	11.520	9.528	25,380,359
2025-01-21	11.620	11.680	11.500	11.580	9.577	26,449,619
2025-01-20	11.780	11.780	11.500	11.580	9.577	40,170,091
2025-01-17	11.840	11.840	11.640	11.720	9.693	26,872,400
2025-01-16	11.780	11.920	11.680	11.820	9.776	31,036,772
2025-01-15	11.980	12.120	11.840	11.900	9.842	15,728,916
2025-01-14	11.740	12.000	11.700	11.940	9.875	20,774,826
2025-01-13	11.700	12.000	11.660	11.820	9.776	39,022,547
2025-01-10	11.680	11.740	11.420	11.600	9.594	24,199,210
2025-01-09	12.200	12.200	11.100	11.620	9.610	50,595,883
2025-01-08	12.260	12.400	12.060	12.200	10.090	15,260,904
2025-01-07	12.500	12.500	12.120	12.260	10.140	35,482,227
2025-01-06	12.920	12.920	12.540	12.680	10.487	16,396,890
2025-01-03	12.540	12.920	12.500	12.780	10.570	26,585,526
2025-01-02	12.820	12.920	12.380	12.540	10.371	15,338,350
2024-12-31	12.980	12.980	12.760	12.800	10.586	10,612,534
2024-12-30	12.720	13.000	12.720	12.960	10.719	20,890,048
2024-12-27	12.720	12.840	12.440	12.740	10.537	24,501,742
2024-12-24	12.320	12.860	12.200	12.700	10.503	26,765,324
2024-12-23	11.940	12.280	11.940	12.240	10.123	17,828,802
2024-12-20	12.300	12.360	11.940	11.940	9.875	31,280,089
2024-12-19	12.460	12.460	12.160	12.260	10.140	30,012,110
2024-12-18	12.500	12.600	12.400	12.540	10.371	23,817,191
2024-12-17	12.420	12.800	12.400	12.500	10.338	40,849,950
2024-12-16	12.200	12.500	12.180	12.480	10.322	45,025,543
2024-12-13	11.840	12.380	11.720	12.200	10.090	66,353,272
2024-12-12	11.640	11.960	11.640	11.940	9.875	20,938,387
2024-12-11	11.520	11.760	11.500	11.700	9.676	17,279,188
2024-12-10	11.720	11.860	11.460	11.520	9.528	17,096,213
2024-12-09	11.340	11.640	11.280	11.640	9.627	14,834,421
2024-12-06	11.300	11.420	11.300	11.340	9.379	9,997,066
2024-12-05	11.420	11.420	11.240	11.300	9.346	8,037,556
2024-12-04	11.480	11.500	11.300	11.420	9.445	10,520,314
2024-12-03	11.180	11.460	11.160	11.440	9.461	18,305,774
2024-12-02	10.980	11.180	10.900	11.140	9.213	13,632,671
2024-11-29	10.860	10.960	10.780	10.880	8.998	14,061,275
2024-11-28	11.060	11.100	10.820	10.840	8.965	15,381,990
2024-11-27	11.020	11.120	10.740	11.060	9.147	26,902,356
2024-11-26	11.360	11.380	11.000	11.040	9.131	34,996,318
2024-11-25	11.600	11.780	11.500	11.520	9.528	20,875,392
2024-11-22	11.960	12.040	11.560	11.600	9.594	19,726,940
2024-11-21	12.000	12.100	11.920	11.980	9.908	15,539,785
2024-11-20	11.900	12.040	11.840	11.980	9.908	9,561,109
2024-11-19	12.120	12.280	11.840	11.880	9.825	18,381,650
2024-11-18	11.940	12.280	11.900	12.060	9.974	28,872,412
2024-11-15	11.680	12.080	11.680	11.820	9.776	41,160,855
2024-11-14	11.680	11.820	11.480	11.560	9.561	20,283,814
2024-11-13	11.520	11.840	11.460	11.680	9.660	28,354,065
2024-11-12	11.920	12.020	11.440	11.520	9.528	36,555,354
2024-11-11	12.040	12.140	11.800	11.940	9.875	28,866,040
2024-11-08	12.340	12.420	12.120	12.220	10.106	29,197,724
2024-11-07	12.020	12.260	11.900	12.220	10.106	34,618,071
2024-11-06	12.640	12.660	12.100	12.200	10.090	34,345,463
2024-11-05	12.540	12.680	12.460	12.640	10.454	26,677,281

← NewerPage 8 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.