CSSC Hong Kong Shipping Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 1.530 | 1.570 | 1.530 | 1.540 | 1.303 | 1,010,000 |
| 2024-08-06 | 1.550 | 1.550 | 1.520 | 1.550 | 1.311 | 254,000 |
| 2024-08-05 | 1.580 | 1.580 | 1.500 | 1.520 | 1.286 | 2,502,000 |
| 2024-08-02 | 1.580 | 1.590 | 1.560 | 1.590 | 1.345 | 698,000 |
| 2024-08-01 | 1.580 | 1.590 | 1.560 | 1.590 | 1.345 | 750,000 |
| 2024-07-31 | 1.560 | 1.570 | 1.550 | 1.570 | 1.328 | 936,000 |
| 2024-07-30 | 1.540 | 1.550 | 1.540 | 1.550 | 1.311 | 1,446,000 |
| 2024-07-29 | 1.530 | 1.550 | 1.520 | 1.530 | 1.295 | 1,700,000 |
| 2024-07-26 | 1.500 | 1.520 | 1.480 | 1.520 | 1.286 | 1,376,000 |
| 2024-07-25 | 1.500 | 1.510 | 1.480 | 1.500 | 1.269 | 1,042,000 |
| 2024-07-24 | 1.510 | 1.550 | 1.510 | 1.520 | 1.286 | 5,438,000 |
| 2024-07-23 | 1.470 | 1.490 | 1.450 | 1.460 | 1.235 | 1,434,000 |
| 2024-07-22 | 1.470 | 1.480 | 1.450 | 1.480 | 1.252 | 1,152,000 |
| 2024-07-19 | 1.460 | 1.480 | 1.440 | 1.470 | 1.244 | 5,680,000 |
| 2024-07-18 | 1.460 | 1.500 | 1.450 | 1.460 | 1.235 | 3,054,000 |
| 2024-07-17 | 1.450 | 1.470 | 1.440 | 1.460 | 1.235 | 748,000 |
| 2024-07-16 | 1.470 | 1.470 | 1.440 | 1.450 | 1.227 | 288,000 |
| 2024-07-15 | 1.460 | 1.480 | 1.450 | 1.470 | 1.244 | 416,000 |
| 2024-07-12 | 1.440 | 1.470 | 1.440 | 1.470 | 1.244 | 534,000 |
| 2024-07-11 | 1.440 | 1.480 | 1.440 | 1.460 | 1.235 | 946,000 |
| 2024-07-10 | 1.490 | 1.490 | 1.440 | 1.440 | 1.218 | 692,000 |
| 2024-07-09 | 1.450 | 1.490 | 1.450 | 1.490 | 1.261 | 642,000 |
| 2024-07-08 | 1.470 | 1.480 | 1.440 | 1.440 | 1.218 | 2,998,000 |
| 2024-07-05 | 1.480 | 1.500 | 1.480 | 1.490 | 1.261 | 366,000 |
| 2024-07-04 | 1.490 | 1.490 | 1.470 | 1.470 | 1.244 | 1,177,994 |
| 2024-07-03 | 1.510 | 1.530 | 1.470 | 1.480 | 1.252 | 4,412,000 |
| 2024-07-02 | 1.540 | 1.540 | 1.490 | 1.500 | 1.269 | 2,222,000 |
| 2024-06-28 | 1.560 | 1.600 | 1.540 | 1.580 | 1.261 | 10,806,690 |
| 2024-06-27 | 1.580 | 1.580 | 1.530 | 1.540 | 1.229 | 2,174,000 |
| 2024-06-26 | 1.580 | 1.600 | 1.530 | 1.570 | 1.253 | 5,320,000 |
| 2024-06-25 | 1.550 | 1.600 | 1.540 | 1.580 | 1.261 | 7,718,000 |
| 2024-06-24 | 1.550 | 1.570 | 1.540 | 1.560 | 1.245 | 1,244,000 |
| 2024-06-21 | 1.550 | 1.580 | 1.550 | 1.560 | 1.245 | 1,228,000 |
| 2024-06-20 | 1.570 | 1.600 | 1.560 | 1.560 | 1.245 | 1,568,005 |
| 2024-06-19 | 1.580 | 1.600 | 1.570 | 1.580 | 1.261 | 876,000 |
| 2024-06-18 | 1.580 | 1.600 | 1.570 | 1.570 | 1.253 | 1,138,000 |
| 2024-06-17 | 1.600 | 1.610 | 1.580 | 1.580 | 1.261 | 1,744,000 |
| 2024-06-14 | 1.630 | 1.660 | 1.600 | 1.610 | 1.285 | 5,780,000 |
| 2024-06-13 | 1.590 | 1.640 | 1.590 | 1.630 | 1.301 | 3,798,000 |
| 2024-06-12 | 1.600 | 1.610 | 1.590 | 1.600 | 1.277 | 2,018,000 |
| 2024-06-11 | 1.610 | 1.630 | 1.590 | 1.590 | 1.269 | 5,380,000 |
| 2024-06-07 | 1.570 | 1.620 | 1.570 | 1.610 | 1.285 | 4,022,000 |
| 2024-06-06 | 1.550 | 1.580 | 1.540 | 1.560 | 1.245 | 2,042,000 |
| 2024-06-05 | 1.560 | 1.610 | 1.540 | 1.540 | 1.229 | 3,282,000 |
| 2024-06-04 | 1.560 | 1.560 | 1.530 | 1.550 | 1.237 | 2,312,000 |
| 2024-06-03 | 1.540 | 1.570 | 1.540 | 1.550 | 1.237 | 890,000 |
| 2024-05-31 | 1.520 | 1.560 | 1.520 | 1.540 | 1.229 | 3,115,550 |
| 2024-05-30 | 1.510 | 1.540 | 1.510 | 1.510 | 1.205 | 1,048,000 |
| 2024-05-29 | 1.530 | 1.540 | 1.510 | 1.520 | 1.213 | 2,430,000 |
| 2024-05-28 | 1.520 | 1.540 | 1.510 | 1.530 | 1.221 | 1,676,000 |
| 2024-05-27 | 1.500 | 1.530 | 1.490 | 1.510 | 1.205 | 1,828,000 |
| 2024-05-24 | 1.490 | 1.500 | 1.470 | 1.490 | 1.189 | 2,378,000 |
| 2024-05-23 | 1.520 | 1.530 | 1.480 | 1.490 | 1.189 | 2,274,000 |
| 2024-05-22 | 1.510 | 1.540 | 1.510 | 1.510 | 1.205 | 2,568,250 |
| 2024-05-21 | 1.540 | 1.540 | 1.500 | 1.510 | 1.205 | 3,462,000 |
| 2024-05-20 | 1.500 | 1.560 | 1.480 | 1.560 | 1.245 | 7,839,345 |
| 2024-05-17 | 1.480 | 1.510 | 1.480 | 1.490 | 1.189 | 1,348,000 |
| 2024-05-16 | 1.510 | 1.510 | 1.470 | 1.480 | 1.181 | 4,174,000 |
| 2024-05-14 | 1.490 | 1.500 | 1.470 | 1.490 | 1.189 | 2,277,994 |
| 2024-05-13 | 1.470 | 1.500 | 1.470 | 1.490 | 1.189 | 2,842,000 |
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.