COSCO SHIPPING Holdings Co Ltd H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	12.480	12.580	12.320	12.500	10.338	26,690,170
2024-11-01	11.720	12.600	11.700	12.460	10.305	69,872,739
2024-10-31	11.540	11.800	11.440	11.540	9.544	33,246,617
2024-10-30	11.660	11.700	11.240	11.340	9.379	29,091,925
2024-10-29	11.900	11.920	11.600	11.680	9.660	17,116,850
2024-10-28	11.880	11.900	11.720	11.740	9.710	18,300,490
2024-10-25	11.920	12.140	11.820	11.920	9.858	22,637,220
2024-10-24	11.900	12.020	11.760	11.940	9.875	11,319,974
2024-10-23	12.060	12.060	11.880	11.960	9.891	29,758,525
2024-10-22	11.720	12.020	11.720	11.980	9.908	43,359,750
2024-10-21	12.300	12.340	11.560	11.660	9.643	63,614,251
2024-10-18	11.320	11.800	11.140	11.700	9.676	57,283,433
2024-10-17	11.600	11.740	11.200	11.300	9.346	36,664,359
2024-10-16	11.540	11.880	11.440	11.540	9.544	36,392,598
2024-10-15	12.000	12.040	11.440	11.560	9.561	41,827,125
2024-10-14	11.940	12.220	11.740	11.880	9.825	43,885,573
2024-10-10	11.600	12.340	11.600	11.840	9.792	73,999,388
2024-10-09	12.520	12.540	11.280	11.340	9.379	100,716,317
2024-10-08	13.480	13.480	12.120	12.300	10.173	171,855,900
2024-10-07	12.380	12.860	12.380	12.740	10.066	59,313,773
2024-10-04	12.360	12.500	11.500	12.180	9.623	93,759,470
2024-10-03	13.100	13.360	12.560	13.140	10.382	31,493,799
2024-10-02	13.200	13.340	12.820	13.260	10.477	46,895,495
2024-09-30	13.140	13.300	12.640	13.040	10.303	84,907,113
2024-09-27	12.560	12.960	12.240	12.840	10.145	65,888,561
2024-09-26	11.900	12.520	11.900	12.500	9.876	58,549,265
2024-09-25	12.300	12.360	11.880	12.000	9.481	48,112,763
2024-09-24	11.500	11.920	11.500	11.900	9.402	36,905,826
2024-09-23	11.260	11.520	11.240	11.440	9.039	23,682,423
2024-09-20	10.880	11.280	10.880	11.240	8.881	31,759,386
2024-09-19	10.600	11.060	10.500	10.920	8.628	47,930,813
2024-09-17	10.520	10.620	10.340	10.480	8.280	6,523,721
2024-09-16	10.260	10.480	10.120	10.480	8.280	9,623,894
2024-09-13	9.950	10.300	9.900	10.260	8.106	31,840,403
2024-09-12	9.670	9.920	9.620	9.890	7.814	29,448,750
2024-09-11	9.640	9.700	9.520	9.600	7.585	18,508,086
2024-09-10	9.800	9.880	9.530	9.730	7.688	27,517,797
2024-09-09	10.020	10.020	9.600	9.780	7.727	54,382,101
2024-09-05	10.440	10.440	10.040	10.120	7.996	30,517,515
2024-09-04	10.460	10.520	10.340	10.440	8.249	17,561,989
2024-09-03	10.900	10.900	10.380	10.460	8.264	21,386,484
2024-09-02	10.720	10.920	10.680	10.740	8.486	11,872,021
2024-08-30	10.880	11.080	10.640	10.700	8.454	33,081,821
2024-08-29	10.700	10.700	10.440	10.620	8.391	16,023,282
2024-08-28	10.900	11.000	10.740	10.780	8.517	16,285,100
2024-08-27	10.540	10.920	10.520	10.900	8.612	14,914,943
2024-08-26	10.480	10.760	10.480	10.760	8.501	9,509,559
2024-08-23	10.720	10.800	10.440	10.480	8.280	22,232,700
2024-08-22	10.640	10.940	10.420	10.940	8.644	13,080,420
2024-08-21	10.640	10.700	10.420	10.640	8.407	12,260,084
2024-08-20	10.940	11.020	10.520	10.660	8.422	14,178,314
2024-08-19	10.920	11.140	10.740	10.820	8.549	15,419,916
2024-08-16	10.720	11.080	10.720	11.020	8.707	15,378,127
2024-08-15	10.560	10.800	10.440	10.720	8.470	12,161,119
2024-08-14	10.660	10.740	10.520	10.560	8.343	9,516,592
2024-08-13	10.700	10.920	10.620	10.800	8.533	15,060,862
2024-08-12	10.400	10.620	10.380	10.600	8.375	9,672,579
2024-08-09	10.400	10.540	10.260	10.400	8.217	20,798,546
2024-08-08	10.660	10.680	10.220	10.380	8.201	29,912,111
2024-08-07	10.580	10.860	10.560	10.800	8.533	11,516,612

← NewerPage 9 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.