CSSC Hong Kong Shipping Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 1.430 | 1.480 | 1.430 | 1.470 | 1.173 | 3,002,000 |
| 2024-05-09 | 1.400 | 1.440 | 1.390 | 1.420 | 1.133 | 3,921,850 |
| 2024-05-08 | 1.390 | 1.410 | 1.380 | 1.400 | 1.117 | 1,184,000 |
| 2024-05-07 | 1.420 | 1.420 | 1.390 | 1.390 | 1.109 | 1,174,000 |
| 2024-05-06 | 1.410 | 1.430 | 1.410 | 1.420 | 1.133 | 1,218,000 |
| 2024-05-03 | 1.400 | 1.410 | 1.390 | 1.410 | 1.125 | 2,127,994 |
| 2024-05-02 | 1.400 | 1.400 | 1.380 | 1.400 | 1.117 | 1,664,000 |
| 2024-04-30 | 1.370 | 1.390 | 1.370 | 1.390 | 1.109 | 2,158,000 |
| 2024-04-29 | 1.360 | 1.380 | 1.360 | 1.370 | 1.093 | 668,000 |
| 2024-04-26 | 1.340 | 1.360 | 1.330 | 1.360 | 1.085 | 1,712,000 |
| 2024-04-25 | 1.340 | 1.360 | 1.330 | 1.340 | 1.069 | 1,236,000 |
| 2024-04-24 | 1.320 | 1.360 | 1.310 | 1.340 | 1.069 | 2,444,000 |
| 2024-04-23 | 1.320 | 1.330 | 1.300 | 1.320 | 1.053 | 1,990,000 |
| 2024-04-22 | 1.330 | 1.340 | 1.320 | 1.320 | 1.053 | 1,926,000 |
| 2024-04-19 | 1.330 | 1.360 | 1.330 | 1.340 | 1.069 | 1,874,000 |
| 2024-04-18 | 1.350 | 1.350 | 1.330 | 1.330 | 1.061 | 562,000 |
| 2024-04-17 | 1.340 | 1.350 | 1.330 | 1.350 | 1.077 | 2,282,000 |
| 2024-04-16 | 1.340 | 1.350 | 1.340 | 1.340 | 1.069 | 272,000 |
| 2024-04-15 | 1.340 | 1.360 | 1.340 | 1.340 | 1.069 | 1,242,000 |
| 2024-04-12 | 1.360 | 1.370 | 1.350 | 1.360 | 1.085 | 1,484,000 |
| 2024-04-11 | 1.360 | 1.370 | 1.350 | 1.350 | 1.077 | 544,000 |
| 2024-04-10 | 1.350 | 1.380 | 1.340 | 1.370 | 1.093 | 2,562,000 |
| 2024-04-09 | 1.370 | 1.370 | 1.320 | 1.340 | 1.069 | 1,898,000 |
| 2024-04-08 | 1.350 | 1.390 | 1.350 | 1.370 | 1.093 | 3,022,000 |
| 2024-04-05 | 1.340 | 1.350 | 1.320 | 1.340 | 1.069 | 2,940,000 |
| 2024-04-03 | 1.350 | 1.360 | 1.340 | 1.340 | 1.069 | 1,404,000 |
| 2024-04-02 | 1.300 | 1.360 | 1.300 | 1.350 | 1.077 | 5,054,000 |
| 2024-03-28 | 1.340 | 1.350 | 1.280 | 1.290 | 1.029 | 15,492,000 |
| 2024-03-27 | 1.400 | 1.400 | 1.320 | 1.340 | 1.069 | 11,964,000 |
| 2024-03-26 | 1.410 | 1.420 | 1.410 | 1.410 | 1.125 | 1,298,000 |
| 2024-03-25 | 1.400 | 1.420 | 1.390 | 1.420 | 1.133 | 4,162,000 |
| 2024-03-22 | 1.400 | 1.410 | 1.380 | 1.410 | 1.125 | 1,960,000 |
| 2024-03-21 | 1.420 | 1.440 | 1.410 | 1.420 | 1.133 | 1,346,000 |
| 2024-03-20 | 1.420 | 1.440 | 1.400 | 1.440 | 1.149 | 1,654,000 |
| 2024-03-19 | 1.420 | 1.420 | 1.390 | 1.420 | 1.133 | 3,658,000 |
| 2024-03-18 | 1.420 | 1.440 | 1.400 | 1.420 | 1.133 | 3,172,000 |
| 2024-03-15 | 1.460 | 1.460 | 1.420 | 1.440 | 1.149 | 3,414,000 |
| 2024-03-14 | 1.450 | 1.500 | 1.450 | 1.470 | 1.173 | 4,058,000 |
| 2024-03-13 | 1.470 | 1.480 | 1.420 | 1.460 | 1.165 | 6,910,000 |
| 2024-03-12 | 1.420 | 1.470 | 1.400 | 1.450 | 1.157 | 7,338,000 |
| 2024-03-11 | 1.460 | 1.480 | 1.400 | 1.420 | 1.133 | 4,526,000 |
| 2024-03-08 | 1.420 | 1.490 | 1.420 | 1.460 | 1.165 | 5,732,000 |
| 2024-03-07 | 1.380 | 1.420 | 1.330 | 1.380 | 1.101 | 11,252,000 |
| 2024-03-06 | 1.400 | 1.420 | 1.370 | 1.380 | 1.101 | 6,194,000 |
| 2024-03-05 | 1.430 | 1.450 | 1.400 | 1.410 | 1.125 | 1,836,000 |
| 2024-03-04 | 1.480 | 1.500 | 1.420 | 1.430 | 1.141 | 4,912,000 |
| 2024-03-01 | 1.460 | 1.520 | 1.460 | 1.500 | 1.197 | 2,778,000 |
| 2024-02-29 | 1.480 | 1.490 | 1.450 | 1.450 | 1.157 | 1,924,000 |
| 2024-02-28 | 1.450 | 1.500 | 1.440 | 1.460 | 1.165 | 2,762,000 |
| 2024-02-27 | 1.450 | 1.510 | 1.440 | 1.490 | 1.189 | 7,324,000 |
| 2024-02-26 | 1.430 | 1.460 | 1.430 | 1.450 | 1.157 | 2,110,000 |
| 2024-02-23 | 1.410 | 1.450 | 1.400 | 1.440 | 1.149 | 3,674,000 |
| 2024-02-22 | 1.350 | 1.400 | 1.300 | 1.400 | 1.117 | 20,322,000 |
| 2024-02-21 | 1.440 | 1.460 | 1.350 | 1.370 | 1.093 | 30,120,000 |
| 2024-02-20 | 1.460 | 1.460 | 1.420 | 1.450 | 1.157 | 4,334,000 |
| 2024-02-19 | 1.490 | 1.490 | 1.410 | 1.430 | 1.141 | 8,642,000 |
| 2024-02-16 | 1.490 | 1.500 | 1.490 | 1.490 | 1.189 | 142,000 |
| 2024-02-15 | 1.490 | 1.500 | 1.480 | 1.480 | 1.181 | 34,000 |
| 2024-02-14 | 1.460 | 1.490 | 1.450 | 1.490 | 1.189 | 88,000 |
| 2024-02-09 | 1.480 | 1.510 | 1.480 | 1.480 | 1.181 | 206,000 |
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.