CSSC Hong Kong Shipping Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	1.380	1.380	1.350	1.360	0.981	1,274,000
2022-08-23	1.390	1.400	1.340	1.370	0.989	4,072,000
2022-08-22	1.410	1.410	1.400	1.400	1.010	2,420,000
2022-08-19	1.420	1.440	1.400	1.410	1.017	3,582,000
2022-08-18	1.370	1.420	1.370	1.420	1.025	5,756,000
2022-08-17	1.380	1.390	1.370	1.370	0.989	3,180,000
2022-08-16	1.380	1.400	1.380	1.400	1.010	936,000
2022-08-15	1.390	1.420	1.390	1.400	1.010	1,506,000
2022-08-12	1.410	1.420	1.380	1.400	1.010	1,972,000
2022-08-11	1.380	1.410	1.380	1.400	1.010	992,000
2022-08-10	1.390	1.390	1.370	1.370	0.989	2,192,000
2022-08-09	1.410	1.410	1.390	1.410	1.017	872,000
2022-08-08	1.400	1.410	1.370	1.400	1.010	1,342,000
2022-08-05	1.410	1.420	1.370	1.400	1.010	2,028,000
2022-08-04	1.390	1.420	1.370	1.410	1.017	2,656,000
2022-08-03	1.380	1.400	1.360	1.400	1.010	2,004,000
2022-08-02	1.390	1.390	1.340	1.350	0.974	5,828,000
2022-08-01	1.450	1.460	1.380	1.430	1.032	5,296,000
2022-07-29	1.460	1.460	1.410	1.450	1.046	2,682,000
2022-07-28	1.350	1.480	1.350	1.460	1.053	17,640,000
2022-07-27	1.350	1.370	1.340	1.350	0.974	3,730,000
2022-07-26	1.340	1.350	1.340	1.350	0.974	1,358,000
2022-07-25	1.340	1.340	1.300	1.330	0.960	2,538,000
2022-07-22	1.360	1.360	1.320	1.350	0.974	2,322,000
2022-07-21	1.350	1.370	1.340	1.370	0.989	1,534,000
2022-07-20	1.320	1.360	1.320	1.360	0.981	1,410,000
2022-07-19	1.310	1.340	1.310	1.340	0.967	872,000
2022-07-18	1.270	1.330	1.270	1.320	0.952	2,752,000
2022-07-15	1.280	1.290	1.250	1.270	0.916	1,732,000
2022-07-14	1.270	1.300	1.270	1.290	0.931	2,256,000
2022-07-13	1.290	1.290	1.260	1.270	0.916	2,498,000
2022-07-12	1.280	1.300	1.270	1.300	0.938	1,226,000
2022-07-11	1.280	1.300	1.280	1.290	0.931	1,242,000
2022-07-08	1.290	1.300	1.280	1.300	0.938	898,000
2022-07-07	1.270	1.290	1.270	1.280	0.924	1,482,000
2022-07-06	1.300	1.310	1.270	1.280	0.924	3,020,000
2022-07-05	1.320	1.330	1.300	1.320	0.952	2,010,000
2022-07-04	1.400	1.400	1.360	1.370	0.945	3,172,000
2022-06-30	1.430	1.430	1.390	1.410	0.973	2,798,000
2022-06-29	1.420	1.440	1.410	1.430	0.987	1,442,000
2022-06-28	1.420	1.440	1.420	1.440	0.994	1,678,000
2022-06-27	1.410	1.430	1.400	1.410	0.973	1,964,000
2022-06-24	1.380	1.410	1.360	1.410	0.973	3,526,000
2022-06-23	1.360	1.390	1.350	1.390	0.959	3,138,000
2022-06-22	1.380	1.420	1.350	1.360	0.938	2,532,000
2022-06-21	1.330	1.390	1.330	1.380	0.952	5,852,000
2022-06-20	1.310	1.340	1.310	1.340	0.925	1,864,000
2022-06-17	1.330	1.330	1.300	1.310	0.904	1,976,000
2022-06-16	1.350	1.360	1.310	1.320	0.911	4,688,000
2022-06-15	1.360	1.380	1.330	1.350	0.931	1,972,000
2022-06-14	1.320	1.370	1.310	1.360	0.938	3,468,000
2022-06-13	1.350	1.360	1.330	1.340	0.925	4,838,000
2022-06-10	1.380	1.380	1.350	1.370	0.945	2,418,000
2022-06-09	1.420	1.420	1.350	1.380	0.952	7,102,000
2022-06-08	1.450	1.450	1.410	1.430	0.987	4,816,000
2022-06-07	1.390	1.450	1.380	1.450	1.000	8,610,000
2022-06-06	1.450	1.450	1.370	1.390	0.959	19,524,000
2022-06-02	1.450	1.460	1.440	1.450	1.000	2,110,000
2022-06-01	1.440	1.460	1.430	1.440	0.994	2,902,000
2022-05-31	1.420	1.450	1.400	1.440	0.994	10,174,000

← NewerPage 18 of 21 · 1,232 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.