CSSC Hong Kong Shipping Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	1.380	1.400	1.360	1.360	1.085	524,000
2023-11-10	1.350	1.390	1.350	1.370	1.093	418,000
2023-11-09	1.380	1.410	1.360	1.370	1.093	600,000
2023-11-08	1.430	1.440	1.380	1.380	1.101	286,000
2023-11-07	1.460	1.460	1.430	1.430	1.141	742,000
2023-11-06	1.440	1.480	1.440	1.460	1.165	2,584,000
2023-11-03	1.400	1.440	1.400	1.440	1.149	980,000
2023-11-02	1.380	1.410	1.380	1.410	1.125	448,000
2023-11-01	1.360	1.380	1.360	1.380	1.101	150,000
2023-10-31	1.370	1.390	1.360	1.380	1.101	208,000
2023-10-30	1.350	1.370	1.350	1.370	1.093	584,000
2023-10-27	1.350	1.380	1.340	1.370	1.093	628,000
2023-10-26	1.340	1.340	1.330	1.330	1.061	178,000
2023-10-25	1.350	1.350	1.320	1.340	1.069	806,000
2023-10-24	1.330	1.330	1.310	1.330	1.061	78,000
2023-10-20	1.300	1.330	1.300	1.330	1.061	140,000
2023-10-19	1.330	1.340	1.300	1.310	1.045	690,000
2023-10-18	1.330	1.350	1.330	1.340	1.069	346,000
2023-10-17	1.320	1.360	1.320	1.360	1.085	1,484,000
2023-10-16	1.380	1.380	1.350	1.350	1.053	442,000
2023-10-13	1.370	1.390	1.330	1.380	1.077	1,760,000
2023-10-12	1.370	1.400	1.370	1.390	1.084	160,000
2023-10-11	1.400	1.400	1.370	1.380	1.077	452,000
2023-10-10	1.400	1.400	1.350	1.380	1.077	712,000
2023-10-09	1.370	1.410	1.350	1.390	1.084	272,000
2023-10-06	1.380	1.420	1.380	1.420	1.108	254,000
2023-10-05	1.390	1.400	1.380	1.380	1.077	186,000
2023-10-04	1.380	1.410	1.360	1.390	1.084	754,000
2023-10-03	1.370	1.380	1.330	1.370	1.069	358,000
2023-09-29	1.370	1.400	1.370	1.370	1.069	924,000
2023-09-28	1.340	1.390	1.330	1.370	1.069	1,502,436
2023-09-27	1.400	1.440	1.320	1.330	1.038	4,870,000
2023-09-26	1.450	1.450	1.360	1.420	1.108	2,062,000
2023-09-25	1.480	1.480	1.440	1.450	1.131	1,094,000
2023-09-22	1.470	1.490	1.450	1.480	1.155	438,000
2023-09-21	1.460	1.480	1.440	1.480	1.155	238,000
2023-09-20	1.470	1.470	1.450	1.470	1.147	142,000
2023-09-19	1.480	1.490	1.420	1.470	1.147	2,254,000
2023-09-18	1.480	1.500	1.470	1.490	1.162	288,000
2023-09-15	1.500	1.500	1.470	1.490	1.162	292,000
2023-09-14	1.480	1.490	1.450	1.490	1.162	686,000
2023-09-13	1.500	1.500	1.440	1.480	1.155	1,618,000
2023-09-12	1.490	1.510	1.490	1.500	1.170	192,000
2023-09-11	1.530	1.530	1.490	1.510	1.178	380,000
2023-09-07	1.530	1.540	1.520	1.530	1.194	1,870,000
2023-09-06	1.490	1.530	1.480	1.530	1.194	1,952,000
2023-09-05	1.490	1.500	1.480	1.500	1.170	783,800
2023-09-04	1.480	1.500	1.440	1.490	1.162	3,152,000
2023-08-31	1.470	1.490	1.470	1.490	1.162	634,000
2023-08-30	1.510	1.510	1.490	1.500	1.170	622,000
2023-08-29	1.470	1.510	1.470	1.500	1.170	1,186,000
2023-08-28	1.480	1.490	1.470	1.480	1.155	200,000
2023-08-25	1.450	1.480	1.450	1.470	1.147	498,000
2023-08-24	1.450	1.460	1.440	1.460	1.139	1,052,000
2023-08-23	1.480	1.480	1.410	1.450	1.131	4,588,000
2023-08-22	1.480	1.490	1.470	1.490	1.162	1,998,000
2023-08-21	1.480	1.500	1.470	1.490	1.162	2,406,000
2023-08-18	1.500	1.500	1.450	1.480	1.155	2,316,000
2023-08-17	1.500	1.510	1.460	1.510	1.178	1,810,000
2023-08-16	1.550	1.550	1.510	1.510	1.178	892,000

← NewerPage 13 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.