CSSC Hong Kong Shipping Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	1.250	1.270	1.240	1.270	0.940	478,000
2023-02-17	1.250	1.260	1.230	1.260	0.932	1,022,000
2023-02-16	1.260	1.270	1.250	1.260	0.932	1,208,000
2023-02-15	1.270	1.270	1.250	1.260	0.932	630,000
2023-02-14	1.270	1.280	1.250	1.280	0.947	1,986,000
2023-02-13	1.290	1.310	1.260	1.280	0.947	2,330,000
2023-02-10	1.300	1.310	1.280	1.310	0.969	428,000
2023-02-09	1.310	1.310	1.290	1.310	0.969	1,052,000
2023-02-08	1.280	1.330	1.280	1.320	0.977	3,234,000
2023-02-07	1.280	1.290	1.270	1.290	0.955	1,106,000
2023-02-06	1.280	1.290	1.270	1.280	0.947	2,730,600
2023-02-03	1.330	1.330	1.280	1.300	0.962	2,070,000
2023-02-02	1.290	1.310	1.290	1.310	0.969	1,302,000
2023-02-01	1.280	1.290	1.250	1.290	0.955	2,722,000
2023-01-31	1.300	1.310	1.270	1.290	0.955	1,602,000
2023-01-30	1.330	1.330	1.290	1.300	0.962	1,784,000
2023-01-27	1.310	1.320	1.300	1.320	0.977	776,000
2023-01-26	1.300	1.340	1.300	1.320	0.977	304,000
2023-01-20	1.290	1.300	1.270	1.300	0.962	384,000
2023-01-19	1.290	1.290	1.240	1.290	0.955	808,000
2023-01-18	1.280	1.290	1.270	1.290	0.955	446,006
2023-01-17	1.300	1.300	1.260	1.290	0.955	2,198,000
2023-01-16	1.290	1.310	1.280	1.290	0.955	5,028,874
2023-01-13	1.240	1.300	1.240	1.300	0.962	6,483,000
2023-01-12	1.240	1.240	1.210	1.240	0.918	1,662,000
2023-01-11	1.190	1.240	1.180	1.240	0.918	3,266,000
2023-01-10	1.200	1.200	1.180	1.180	0.873	515,986
2023-01-09	1.170	1.200	1.170	1.200	0.888	3,830,000
2023-01-06	1.180	1.200	1.160	1.180	0.873	2,758,000
2023-01-05	1.180	1.180	1.160	1.180	0.873	2,256,000
2023-01-04	1.150	1.180	1.150	1.180	0.873	2,548,000
2023-01-03	1.160	1.170	1.140	1.170	0.866	1,469,993
2022-12-30	1.200	1.200	1.140	1.160	0.858	6,394,000
2022-12-29	1.130	1.140	1.120	1.130	0.836	250,000
2022-12-28	1.140	1.150	1.130	1.140	0.844	1,154,000
2022-12-23	1.150	1.150	1.120	1.140	0.844	744,000
2022-12-22	1.140	1.150	1.110	1.130	0.836	2,508,000
2022-12-21	1.100	1.190	1.090	1.130	0.836	3,016,000
2022-12-20	1.080	1.100	1.080	1.100	0.814	2,180,000
2022-12-19	1.080	1.090	1.070	1.090	0.807	2,890,000
2022-12-16	1.070	1.100	1.070	1.100	0.814	3,348,000
2022-12-15	1.110	1.110	1.090	1.100	0.814	1,604,000
2022-12-14	1.100	1.110	1.090	1.110	0.821	1,696,000
2022-12-13	1.100	1.120	1.090	1.100	0.814	2,808,000
2022-12-12	1.080	1.100	1.080	1.100	0.814	872,000
2022-12-09	1.090	1.110	1.090	1.100	0.814	1,684,000
2022-12-08	1.100	1.110	1.080	1.090	0.807	4,540,000
2022-12-07	1.130	1.130	1.080	1.110	0.821	1,798,000
2022-12-06	1.120	1.140	1.110	1.130	0.836	672,000
2022-12-05	1.150	1.160	1.080	1.120	0.829	12,738,000
2022-12-02	1.180	1.190	1.120	1.130	0.836	3,660,000
2022-12-01	1.170	1.210	1.170	1.190	0.881	4,982,000
2022-11-30	1.130	1.170	1.130	1.170	0.866	2,580,000
2022-11-29	1.080	1.150	1.080	1.150	0.851	3,572,000
2022-11-28	1.090	1.090	1.070	1.090	0.807	1,316,000
2022-11-25	1.120	1.120	1.090	1.110	0.821	1,354,000
2022-11-24	1.110	1.120	1.100	1.120	0.829	750,000
2022-11-23	1.100	1.110	1.090	1.110	0.821	1,304,000
2022-11-22	1.080	1.100	1.070	1.090	0.807	806,000
2022-11-21	1.080	1.080	1.050	1.070	0.792	668,000

← NewerPage 16 of 21 · 1,230 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.