CSSC Hong Kong Shipping Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	1.390	1.390	1.370	1.380	1.021	972,000
2023-05-17	1.380	1.380	1.360	1.380	1.021	3,474,000
2023-05-16	1.400	1.400	1.370	1.370	1.014	2,530,000
2023-05-15	1.380	1.410	1.360	1.400	1.036	3,816,000
2023-05-12	1.400	1.410	1.360	1.390	1.029	3,470,000
2023-05-11	1.380	1.410	1.380	1.380	1.021	2,930,000
2023-05-10	1.390	1.410	1.360	1.400	1.036	7,541,400
2023-05-09	1.400	1.420	1.360	1.390	1.029	6,462,000
2023-05-08	1.380	1.410	1.350	1.400	1.036	3,642,600
2023-05-05	1.360	1.380	1.350	1.380	1.021	3,064,000
2023-05-04	1.350	1.360	1.330	1.350	0.999	1,010,000
2023-05-03	1.340	1.350	1.320	1.340	0.992	82,000
2023-05-02	1.350	1.360	1.320	1.340	0.992	526,000
2023-04-28	1.320	1.350	1.320	1.350	0.999	2,300,000
2023-04-27	1.340	1.350	1.320	1.350	0.999	910,000
2023-04-26	1.300	1.340	1.290	1.330	0.984	1,178,000
2023-04-25	1.320	1.320	1.300	1.310	0.969	530,000
2023-04-24	1.310	1.340	1.310	1.320	0.977	1,524,000
2023-04-21	1.330	1.330	1.300	1.310	0.969	994,000
2023-04-20	1.330	1.340	1.320	1.320	0.977	1,058,000
2023-04-19	1.300	1.320	1.300	1.320	0.977	764,000
2023-04-18	1.300	1.310	1.290	1.310	0.969	1,396,000
2023-04-17	1.300	1.320	1.290	1.300	0.962	2,520,000
2023-04-14	1.300	1.300	1.290	1.300	0.962	1,034,000
2023-04-13	1.280	1.300	1.280	1.290	0.955	1,124,000
2023-04-12	1.300	1.300	1.290	1.300	0.962	1,322,000
2023-04-11	1.290	1.340	1.290	1.300	0.962	2,172,000
2023-04-06	1.300	1.310	1.280	1.280	0.947	3,694,000
2023-04-04	1.320	1.330	1.300	1.310	0.969	2,626,000
2023-04-03	1.350	1.350	1.310	1.320	0.977	710,000
2023-03-31	1.350	1.360	1.320	1.330	0.984	3,488,000
2023-03-30	1.350	1.360	1.330	1.340	0.992	1,706,000
2023-03-29	1.340	1.350	1.330	1.340	0.992	1,022,000
2023-03-28	1.310	1.370	1.300	1.360	1.006	3,404,000
2023-03-27	1.310	1.330	1.300	1.320	0.977	934,000
2023-03-24	1.310	1.330	1.300	1.300	0.962	1,022,000
2023-03-23	1.310	1.320	1.310	1.310	0.969	332,000
2023-03-22	1.310	1.320	1.290	1.320	0.977	1,560,000
2023-03-21	1.300	1.320	1.290	1.290	0.955	1,298,000
2023-03-20	1.290	1.320	1.290	1.320	0.977	1,586,000
2023-03-17	1.310	1.330	1.300	1.320	0.977	1,376,000
2023-03-16	1.310	1.330	1.300	1.300	0.962	1,806,000
2023-03-15	1.330	1.330	1.320	1.320	0.977	204,000
2023-03-14	1.330	1.330	1.310	1.310	0.969	1,754,000
2023-03-13	1.310	1.330	1.300	1.330	0.984	1,414,000
2023-03-10	1.330	1.330	1.300	1.300	0.962	2,640,000
2023-03-09	1.330	1.340	1.300	1.330	0.984	2,090,000
2023-03-08	1.310	1.330	1.300	1.310	0.969	856,000
2023-03-07	1.350	1.350	1.330	1.340	0.992	2,770,000
2023-03-06	1.340	1.360	1.310	1.340	0.992	1,544,000
2023-03-03	1.360	1.360	1.340	1.350	0.999	4,364,000
2023-03-02	1.300	1.360	1.300	1.350	0.999	4,694,000
2023-03-01	1.290	1.320	1.290	1.320	0.977	1,580,000
2023-02-28	1.280	1.320	1.270	1.300	0.962	2,838,000
2023-02-27	1.290	1.300	1.270	1.290	0.955	878,000
2023-02-24	1.290	1.330	1.280	1.310	0.969	1,971,000
2023-02-23	1.280	1.320	1.280	1.300	0.962	1,542,000
2023-02-22	1.260	1.310	1.250	1.310	0.969	3,158,000
2023-02-21	1.260	1.280	1.250	1.270	0.940	690,000
2023-02-20	1.250	1.270	1.240	1.270	0.940	478,000

← NewerPage 15 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.