CSSC Hong Kong Shipping Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	1.500	1.510	1.490	1.490	1.189	760,000
2024-02-07	1.500	1.510	1.480	1.500	1.197	1,940,000
2024-02-06	1.520	1.530	1.490	1.510	1.205	1,498,000
2024-02-05	1.500	1.530	1.470	1.520	1.213	918,000
2024-02-02	1.490	1.530	1.490	1.500	1.197	3,482,600
2024-02-01	1.480	1.500	1.480	1.500	1.197	790,000
2024-01-31	1.500	1.500	1.480	1.500	1.197	1,482,000
2024-01-30	1.500	1.510	1.490	1.490	1.189	1,838,000
2024-01-29	1.500	1.530	1.490	1.510	1.205	2,878,000
2024-01-26	1.480	1.500	1.480	1.480	1.181	2,472,000
2024-01-25	1.490	1.500	1.470	1.500	1.197	4,452,500
2024-01-24	1.430	1.470	1.430	1.470	1.173	778,000
2024-01-23	1.440	1.450	1.420	1.440	1.149	1,618,000
2024-01-22	1.460	1.470	1.410	1.410	1.125	2,656,000
2024-01-19	1.490	1.490	1.460	1.460	1.165	668,000
2024-01-18	1.460	1.490	1.430	1.480	1.181	2,652,000
2024-01-17	1.480	1.480	1.430	1.450	1.157	2,426,000
2024-01-16	1.480	1.500	1.460	1.480	1.181	2,410,000
2024-01-15	1.460	1.470	1.440	1.450	1.157	8,050,000
2024-01-12	1.430	1.450	1.430	1.440	1.149	1,688,000
2024-01-11	1.430	1.450	1.420	1.430	1.141	1,964,000
2024-01-10	1.420	1.440	1.420	1.430	1.141	500,000
2024-01-09	1.440	1.440	1.400	1.420	1.133	2,970,000
2024-01-08	1.470	1.480	1.430	1.440	1.149	1,512,000
2024-01-05	1.430	1.460	1.410	1.460	1.165	2,996,000
2024-01-04	1.460	1.470	1.440	1.460	1.165	610,000
2024-01-03	1.490	1.490	1.420	1.450	1.157	3,289,100
2024-01-02	1.480	1.500	1.440	1.500	1.197	1,862,000
2023-12-29	1.440	1.480	1.430	1.480	1.181	1,952,000
2023-12-28	1.430	1.470	1.420	1.470	1.173	3,150,000
2023-12-27	1.420	1.440	1.400	1.420	1.133	1,326,000
2023-12-22	1.400	1.430	1.380	1.420	1.133	940,000
2023-12-21	1.430	1.430	1.410	1.410	1.125	254,000
2023-12-20	1.410	1.430	1.410	1.430	1.141	897,850
2023-12-19	1.430	1.430	1.410	1.430	1.141	284,000
2023-12-18	1.430	1.440	1.400	1.420	1.133	1,942,000
2023-12-15	1.400	1.430	1.400	1.420	1.133	1,058,000
2023-12-14	1.430	1.430	1.410	1.420	1.133	210,000
2023-12-13	1.440	1.450	1.420	1.430	1.141	292,000
2023-12-12	1.430	1.450	1.410	1.430	1.141	1,840,000
2023-12-11	1.430	1.440	1.400	1.440	1.149	630,000
2023-12-08	1.410	1.430	1.400	1.430	1.141	492,000
2023-12-07	1.410	1.420	1.400	1.400	1.117	1,322,000
2023-12-06	1.400	1.420	1.380	1.410	1.125	524,000
2023-12-05	1.390	1.420	1.390	1.400	1.117	500,000
2023-12-04	1.380	1.410	1.360	1.390	1.109	1,914,000
2023-12-01	1.360	1.380	1.350	1.370	1.093	1,050,000
2023-11-30	1.380	1.380	1.340	1.340	1.069	1,760,000
2023-11-29	1.390	1.390	1.350	1.350	1.077	878,000
2023-11-28	1.360	1.400	1.360	1.380	1.101	540,000
2023-11-27	1.370	1.370	1.360	1.360	1.085	224,000
2023-11-24	1.370	1.370	1.350	1.360	1.085	796,000
2023-11-23	1.350	1.380	1.340	1.380	1.101	626,000
2023-11-22	1.350	1.370	1.350	1.350	1.077	152,000
2023-11-21	1.360	1.360	1.340	1.350	1.077	842,000
2023-11-20	1.360	1.380	1.340	1.360	1.085	490,000
2023-11-17	1.360	1.440	1.340	1.360	1.085	4,542,000
2023-11-16	1.370	1.390	1.360	1.380	1.101	448,000
2023-11-15	1.390	1.410	1.380	1.410	1.125	898,000
2023-11-14	1.370	1.390	1.370	1.390	1.109	38,000

← NewerPage 12 of 21 · 1,229 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.