CSSC Hong Kong Shipping Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	1.120	1.130	1.090	1.110	0.821	940,000
2022-11-16	1.160	1.160	1.110	1.120	0.829	1,210,000
2022-11-15	1.130	1.170	1.130	1.160	0.858	3,608,000
2022-11-14	1.110	1.160	1.090	1.140	0.844	3,896,000
2022-11-11	1.090	1.100	1.070	1.090	0.807	2,644,000
2022-11-10	1.070	1.080	1.050	1.070	0.792	1,926,000
2022-11-09	1.080	1.080	1.040	1.080	0.799	2,590,000
2022-11-08	1.110	1.130	1.080	1.080	0.799	2,196,550
2022-11-07	1.050	1.110	1.020	1.110	0.821	2,486,000
2022-11-04	1.020	1.070	1.020	1.050	0.777	3,536,000
2022-11-03	1.030	1.040	1.020	1.020	0.755	778,000
2022-11-02	1.000	1.040	1.000	1.040	0.770	964,000
2022-11-01	0.980	1.010	0.980	1.000	0.740	4,486,000
2022-10-31	0.980	0.990	0.960	0.990	0.733	1,586,000
2022-10-28	1.000	1.010	0.980	0.990	0.733	2,788,000
2022-10-27	1.060	1.070	0.990	0.990	0.733	18,804,000
2022-10-26	1.090	1.090	1.050	1.050	0.777	2,468,000
2022-10-25	1.110	1.110	1.070	1.080	0.799	1,530,000
2022-10-24	1.130	1.130	1.070	1.100	0.814	2,114,000
2022-10-21	1.130	1.150	1.130	1.140	0.844	1,656,000
2022-10-20	1.140	1.140	1.120	1.140	0.844	1,150,000
2022-10-19	1.150	1.160	1.150	1.150	0.851	658,000
2022-10-18	1.120	1.150	1.120	1.150	0.851	814,000
2022-10-17	1.120	1.130	1.080	1.120	0.829	4,872,000
2022-10-14	1.140	1.160	1.130	1.130	0.836	2,492,000
2022-10-13	1.160	1.160	1.130	1.140	0.844	1,298,000
2022-10-12	1.170	1.180	1.140	1.160	0.858	2,262,000
2022-10-11	1.150	1.180	1.130	1.170	0.866	2,322,000
2022-10-10	1.130	1.150	1.120	1.150	0.851	2,046,000
2022-10-07	1.160	1.160	1.130	1.150	0.851	976,000
2022-10-06	1.130	1.160	1.130	1.140	0.844	1,330,000
2022-10-05	1.150	1.150	1.120	1.140	0.844	1,034,000
2022-10-03	1.170	1.170	1.120	1.140	0.844	1,242,000
2022-09-30	1.100	1.170	1.080	1.170	0.866	2,802,000
2022-09-29	1.130	1.160	1.110	1.120	0.829	1,448,000
2022-09-28	1.170	1.190	1.110	1.150	0.851	3,726,000
2022-09-27	1.180	1.210	1.180	1.180	0.873	3,138,000
2022-09-26	1.200	1.250	1.170	1.220	0.903	5,484,000
2022-09-23	1.180	1.230	1.170	1.220	0.903	2,370,000
2022-09-22	1.160	1.200	1.160	1.180	0.873	1,044,000
2022-09-21	1.210	1.230	1.200	1.200	0.866	1,134,000
2022-09-20	1.210	1.250	1.210	1.220	0.880	1,196,000
2022-09-19	1.250	1.250	1.200	1.230	0.888	4,626,000
2022-09-16	1.310	1.310	1.250	1.250	0.902	2,426,000
2022-09-15	1.340	1.340	1.280	1.280	0.924	1,204,000
2022-09-14	1.310	1.310	1.290	1.300	0.938	982,000
2022-09-13	1.320	1.350	1.290	1.310	0.945	4,084,000
2022-09-09	1.300	1.330	1.300	1.310	0.945	1,012,000
2022-09-08	1.280	1.320	1.260	1.300	0.938	3,768,000
2022-09-07	1.280	1.290	1.250	1.290	0.931	2,552,000
2022-09-06	1.310	1.310	1.270	1.290	0.931	4,726,000
2022-09-05	1.290	1.300	1.280	1.280	0.924	1,274,000
2022-09-02	1.300	1.310	1.290	1.310	0.945	1,140,000
2022-09-01	1.330	1.330	1.290	1.290	0.931	2,184,000
2022-08-31	1.290	1.340	1.280	1.330	0.960	6,806,000
2022-08-30	1.340	1.340	1.310	1.310	0.945	1,486,000
2022-08-29	1.300	1.340	1.280	1.340	0.967	6,192,000
2022-08-26	1.360	1.360	1.300	1.310	0.945	6,132,000
2022-08-25	1.360	1.380	1.320	1.350	0.974	7,924,000
2022-08-24	1.380	1.380	1.350	1.360	0.981	1,274,000

← NewerPage 17 of 21 · 1,231 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.