CSSC Hong Kong Shipping Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	1.520	1.560	1.510	1.550	1.209	2,736,000
2023-08-14	1.510	1.520	1.480	1.520	1.186	1,468,000
2023-08-11	1.500	1.520	1.500	1.510	1.178	2,772,000
2023-08-10	1.490	1.510	1.490	1.490	1.162	1,262,000
2023-08-09	1.490	1.510	1.470	1.500	1.170	1,840,000
2023-08-08	1.490	1.510	1.490	1.500	1.170	2,982,000
2023-08-07	1.500	1.510	1.480	1.500	1.170	2,710,000
2023-08-04	1.500	1.500	1.480	1.500	1.170	2,994,000
2023-08-03	1.490	1.520	1.470	1.490	1.162	3,540,000
2023-08-02	1.470	1.500	1.460	1.490	1.162	3,598,000
2023-08-01	1.420	1.480	1.420	1.480	1.155	5,586,000
2023-07-31	1.390	1.420	1.350	1.420	1.108	6,888,000
2023-07-28	1.400	1.420	1.360	1.390	1.084	3,974,000
2023-07-27	1.390	1.400	1.370	1.400	1.092	1,710,000
2023-07-26	1.410	1.410	1.390	1.410	1.100	668,000
2023-07-25	1.400	1.410	1.390	1.400	1.092	1,500,000
2023-07-24	1.390	1.400	1.390	1.400	1.092	690,000
2023-07-21	1.400	1.410	1.380	1.400	1.092	1,284,000
2023-07-20	1.390	1.420	1.380	1.400	1.092	5,220,000
2023-07-19	1.330	1.350	1.320	1.340	1.045	718,000
2023-07-18	1.370	1.380	1.320	1.350	1.053	3,104,000
2023-07-14	1.360	1.380	1.360	1.370	1.069	936,000
2023-07-13	1.370	1.380	1.360	1.380	1.077	704,000
2023-07-12	1.370	1.380	1.330	1.380	1.077	348,000
2023-07-11	1.360	1.380	1.350	1.370	1.069	244,000
2023-07-10	1.390	1.390	1.360	1.390	1.084	1,060,000
2023-07-07	1.380	1.390	1.360	1.390	1.084	600,000
2023-07-06	1.390	1.400	1.360	1.380	1.077	876,000
2023-07-05	1.390	1.390	1.370	1.390	1.084	390,000
2023-07-04	1.340	1.410	1.330	1.390	1.084	5,880,000
2023-07-03	1.320	1.340	1.310	1.340	1.045	1,198,000
2023-06-30	1.290	1.310	1.260	1.300	1.014	968,000
2023-06-29	1.300	1.300	1.270	1.280	0.999	776,000
2023-06-28	1.290	1.310	1.290	1.300	1.014	1,484,000
2023-06-27	1.360	1.360	1.340	1.360	1.006	430,000
2023-06-26	1.340	1.360	1.330	1.350	0.999	540,000
2023-06-23	1.380	1.380	1.300	1.340	0.992	1,034,000
2023-06-21	1.400	1.400	1.350	1.380	1.021	1,722,000
2023-06-20	1.410	1.410	1.380	1.390	1.029	460,000
2023-06-19	1.380	1.410	1.370	1.400	1.036	992,000
2023-06-16	1.390	1.390	1.370	1.370	1.014	1,000,000
2023-06-15	1.390	1.400	1.380	1.380	1.021	2,266,000
2023-06-14	1.390	1.400	1.380	1.380	1.021	1,158,000
2023-06-13	1.400	1.410	1.380	1.390	1.029	1,922,000
2023-06-12	1.400	1.400	1.380	1.390	1.029	552,000
2023-06-09	1.380	1.400	1.360	1.400	1.036	1,988,000
2023-06-08	1.370	1.390	1.370	1.370	1.014	556,000
2023-06-07	1.360	1.380	1.360	1.360	1.006	560,000
2023-06-06	1.380	1.380	1.360	1.360	1.006	500,000
2023-06-05	1.390	1.390	1.350	1.370	1.014	876,000
2023-06-02	1.380	1.380	1.360	1.380	1.021	1,662,000
2023-06-01	1.360	1.380	1.330	1.370	1.014	2,210,000
2023-05-31	1.380	1.380	1.340	1.350	0.999	1,636,000
2023-05-30	1.370	1.380	1.350	1.380	1.021	972,000
2023-05-29	1.380	1.380	1.340	1.380	1.021	1,024,000
2023-05-25	1.380	1.380	1.340	1.360	1.006	1,254,000
2023-05-24	1.390	1.390	1.360	1.380	1.021	1,750,000
2023-05-23	1.380	1.380	1.310	1.380	1.021	7,308,000
2023-05-22	1.390	1.390	1.370	1.380	1.021	1,742,000
2023-05-19	1.380	1.390	1.360	1.380	1.021	1,248,000

← NewerPage 14 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.