COSCO SHIPPING Holdings Co Ltd H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 17.580 | 17.580 | 16.940 | 17.190 | 17.190 | 14,560,946 |
| 2026-10-15 | 17.920 | 17.920 | 17.110 | 17.340 | 17.340 | 16,011,876 |
| 2026-10-14 | 17.750 | 17.960 | 17.630 | 17.920 | 17.920 | 18,932,844 |
| 2026-10-13 | 17.500 | 17.750 | 17.260 | 17.750 | 17.750 | 25,779,695 |
| 2026-10-12 | 17.300 | 17.520 | 17.180 | 17.320 | 17.320 | 13,745,022 |
| 2026-10-09 | 16.890 | 17.480 | 16.890 | 17.290 | 17.290 | 18,247,391 |
| 2026-10-08 | 16.520 | 17.090 | 16.490 | 16.870 | 16.870 | 18,003,027 |
| 2026-10-07 | 16.350 | 16.490 | 16.290 | 16.350 | 16.350 | 6,304,286 |
| 2026-10-06 | 16.730 | 16.730 | 16.320 | 16.390 | 16.390 | 3,367,650 |
| 2026-10-05 | 16.690 | 16.690 | 16.380 | 16.570 | 16.570 | 5,443,419 |
| 2026-10-02 | 16.300 | 16.750 | 16.250 | 16.720 | 16.720 | 6,434,634 |
| 2026-09-30 | 16.590 | 16.680 | 16.330 | 16.550 | 16.550 | 8,724,503 |
| 2026-09-29 | 16.720 | 16.730 | 16.360 | 16.540 | 16.540 | 12,783,166 |
| 2026-09-28 | 16.700 | 16.920 | 16.440 | 16.760 | 16.760 | 31,624,082 |
| 2026-09-25 | 16.570 | 16.640 | 16.400 | 16.590 | 16.590 | 4,082,757 |
| 2026-09-24 | 16.300 | 16.650 | 16.190 | 16.570 | 16.570 | 7,113,706 |
| 2026-09-23 | 16.590 | 16.590 | 16.180 | 16.300 | 16.300 | 17,630,010 |
| 2026-09-22 | 17.290 | 17.290 | 16.850 | 17.050 | 16.553 | 19,882,650 |
| 2026-09-21 | 16.600 | 17.400 | 16.570 | 17.290 | 16.786 | 26,841,115 |
Page 1 of 1 · 19 trading days
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.