COSCO SHIPPING Holdings Co Ltd H historical data

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

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
2026-09-18	16.820	16.860	16.580	16.580	16.097	12,501,050
2026-09-17	16.900	16.900	16.220	16.790	16.301	13,644,132
2026-09-16	16.570	16.920	16.510	16.680	16.194	12,688,680
2026-09-15	16.430	16.580	16.090	16.310	15.835	12,653,666
2026-09-14	16.700	16.840	16.310	16.430	15.951	24,924,004
2026-09-11	16.580	16.680	16.330	16.440	15.961	22,391,630
2026-09-10	17.000	17.000	16.470	16.620	16.136	14,653,732
2026-09-09	16.500	16.930	16.380	16.890	16.398	20,259,958
2026-09-08	16.270	16.630	16.000	16.550	16.068	17,104,669
2026-09-07	16.430	16.510	16.210	16.270	15.796	14,059,090
2026-09-04	16.890	17.020	16.010	16.220	15.747	33,421,075
2026-09-03	16.870	17.210	16.840	17.030	16.534	17,094,319
2026-09-02	17.250	17.250	16.610	16.790	16.301	23,834,860
2026-09-01	17.290	17.550	17.140	17.300	16.796	22,174,626
2026-08-31	17.100	17.400	16.970	17.220	16.718	39,560,487
2026-08-28	17.300	17.420	17.010	17.200	16.699	37,143,724
2026-08-27	17.600	17.780	17.480	17.590	17.077	15,343,511
2026-08-26	17.140	17.590	17.030	17.550	17.039	26,761,290
2026-08-25	17.650	17.900	17.320	17.490	16.980	25,185,275
2026-08-24	17.800	18.040	17.570	17.940	17.417	28,084,776
2026-08-21	17.030	17.950	17.030	17.950	17.427	51,978,658
2026-08-20	17.000	17.270	16.800	17.030	16.534	23,593,023
2026-08-19	16.670	17.000	16.620	17.000	16.505	26,829,418
2026-08-18	16.430	16.760	16.360	16.700	16.213	28,282,919
2026-08-17	15.500	16.450	15.500	16.440	15.961	40,675,035
2026-08-14	15.280	15.600	15.230	15.490	15.039	13,201,804
2026-08-13	15.380	15.380	15.150	15.230	14.786	15,113,206
2026-08-12	15.320	15.430	15.140	15.280	14.835	13,883,063
2026-08-11	15.530	15.750	15.320	15.430	14.980	10,229,190
2026-08-10	15.440	15.650	15.370	15.520	15.068	12,192,953
2026-08-07	15.100	15.440	15.100	15.420	14.971	10,116,711
2026-08-06	15.050	15.240	14.960	15.130	14.689	11,891,884
2026-08-05	15.200	15.280	15.060	15.190	14.747	15,747,202
2026-08-04	15.450	15.640	15.110	15.230	14.786	17,760,457
2026-08-03	15.740	15.740	15.410	15.450	15.000	13,644,100
2026-07-31	15.690	15.800	15.480	15.770	15.310	14,710,785
2026-07-30	15.770	15.850	15.670	15.820	15.359	10,794,104
2026-07-29	15.710	15.950	15.630	15.770	15.310	10,163,788
2026-07-28	15.300	15.820	15.300	15.800	15.340	14,652,467
2026-07-27	15.500	15.530	15.290	15.460	15.009	14,765,649
2026-07-24	15.500	15.750	15.490	15.550	15.097	10,902,984

Page 1 of 3 · 125 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.