CSSC Hong Kong Shipping Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.425	2.430	2.410	2.410	2.410	3,641,274
2026-10-15	2.470	2.475	2.405	2.415	2.415	9,122,418
2026-10-14	2.475	2.505	2.460	2.465	2.465	6,444,215
2026-10-13	2.500	2.515	2.475	2.510	2.460	19,212,000
2026-10-12	2.460	2.510	2.460	2.490	2.440	33,968,672
2026-10-09	2.430	2.475	2.430	2.460	2.411	15,006,000
2026-10-08	2.400	2.450	2.390	2.440	2.391	18,911,447
2026-10-07	2.390	2.390	2.350	2.385	2.338	2,424,000
2026-10-06	2.365	2.390	2.360	2.385	2.338	1,146,000
2026-10-05	2.360	2.375	2.350	2.375	2.328	1,578,000
2026-10-02	2.400	2.400	2.365	2.385	2.338	1,472,000
2026-09-30	2.425	2.440	2.415	2.415	2.367	6,777,680
2026-09-29	2.395	2.445	2.395	2.420	2.372	3,558,000
2026-09-28	2.380	2.450	2.380	2.410	2.362	8,618,000
2026-09-25	2.390	2.400	2.370	2.390	2.342	1,966,000
2026-09-24	2.420	2.425	2.395	2.410	2.362	3,691,000
2026-09-23	2.385	2.445	2.370	2.420	2.372	9,074,000
2026-09-22	2.450	2.465	2.410	2.425	2.377	9,982,758
2026-09-21	2.430	2.465	2.410	2.455	2.406	12,334,154
2026-09-18	2.420	2.455	2.405	2.445	2.396	11,426,000
2026-09-17	2.465	2.465	2.405	2.445	2.396	11,799,000
2026-09-16	2.450	2.475	2.405	2.465	2.416	10,930,000
2026-09-15	2.440	2.485	2.435	2.450	2.401	10,928,000
2026-09-14	2.480	2.525	2.450	2.460	2.411	19,129,271
2026-09-11	2.410	2.490	2.410	2.480	2.431	45,708,000
2026-09-10	2.355	2.470	2.355	2.435	2.387	42,282,000
2026-09-09	2.365	2.405	2.330	2.380	2.333	13,876,000
2026-09-08	2.310	2.365	2.305	2.365	2.318	8,652,827
2026-09-07	2.325	2.350	2.310	2.325	2.279	10,998,014
2026-09-04	2.300	2.345	2.295	2.330	2.284	14,760,000
2026-09-03	2.300	2.320	2.285	2.295	2.249	3,348,000
2026-09-02	2.315	2.315	2.270	2.295	2.249	4,440,000
2026-09-01	2.300	2.350	2.295	2.315	2.269	12,630,127
2026-08-31	2.270	2.310	2.260	2.290	2.244	4,952,000
2026-08-28	2.320	2.380	2.295	2.315	2.269	20,608,000
2026-08-27	2.305	2.340	2.280	2.315	2.269	12,902,000
2026-08-26	2.215	2.335	2.190	2.330	2.284	27,010,000
2026-08-25	2.245	2.285	2.190	2.210	2.166	15,284,000
2026-08-24	2.280	2.330	2.265	2.265	2.220	11,048,000
2026-08-21	2.255	2.285	2.230	2.265	2.220	9,468,000
2026-08-20	2.235	2.280	2.215	2.260	2.215	19,232,811
2026-08-19	2.210	2.230	2.175	2.215	2.171	3,510,000
2026-08-18	2.185	2.210	2.175	2.205	2.161	3,978,000
2026-08-17	2.170	2.210	2.170	2.195	2.151	5,694,000
2026-08-14	2.125	2.195	2.125	2.175	2.132	5,576,323
2026-08-13	2.135	2.160	2.130	2.145	2.102	8,192,000
2026-08-12	2.160	2.165	2.140	2.150	2.107	4,388,000
2026-08-11	2.180	2.195	2.160	2.170	2.127	4,522,000
2026-08-10	2.160	2.185	2.155	2.175	2.132	4,012,000
2026-08-07	2.130	2.165	2.130	2.155	2.112	8,599,465
2026-08-06	2.210	2.215	2.140	2.150	2.107	8,952,000
2026-08-05	2.190	2.225	2.170	2.210	2.166	10,778,000
2026-08-04	2.205	2.215	2.170	2.190	2.146	7,010,000
2026-08-03	2.200	2.220	2.180	2.205	2.161	5,170,818
2026-07-31	2.220	2.230	2.200	2.200	2.156	5,502,000
2026-07-30	2.200	2.240	2.190	2.220	2.176	7,636,000
2026-07-29	2.180	2.220	2.180	2.220	2.176	4,047,597
2026-07-28	2.190	2.200	2.170	2.190	2.146	7,150,000
2026-07-27	2.220	2.220	2.180	2.210	2.166	4,698,000
2026-07-24	2.210	2.240	2.200	2.220	2.176	3,738,000

Page 1 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-14	0.0500 HKD
2026-07-03	0.0500 HKD
2026-01-30	0.0600 HKD
2025-09-29	0.0500 HKD
2025-07-02	0.1040 HKD
2024-10-18	0.0300 HKD
2024-07-02	0.0900 HKD
2023-10-17	0.0300 HKD
2023-06-28	0.0700 HKD
2022-09-22	0.0300 HKD
2022-07-05	0.0600 HKD
2021-09-10	0.0300 HKD
2021-07-05	0.0600 HKD
2020-09-17	0.0300 HKD
2020-06-10	0.0500 HKD
2019-09-05	0.0300 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.