CSSC Hong Kong Shipping Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	1.440	1.440	1.400	1.410	0.973	7,636,000
2022-05-27	1.440	1.440	1.400	1.440	0.994	4,974,000
2022-05-26	1.400	1.440	1.380	1.420	0.980	3,692,000
2022-05-25	1.390	1.430	1.390	1.400	0.966	7,288,000
2022-05-24	1.400	1.420	1.370	1.380	0.952	9,298,000
2022-05-23	1.330	1.410	1.330	1.380	0.952	12,892,000
2022-05-20	1.310	1.350	1.290	1.330	0.918	10,236,000
2022-05-19	1.300	1.330	1.290	1.310	0.904	4,726,000
2022-05-18	1.340	1.340	1.300	1.320	0.911	3,578,000
2022-05-17	1.280	1.330	1.270	1.330	0.918	8,928,000
2022-05-16	1.250	1.300	1.250	1.280	0.883	5,564,000
2022-05-13	1.220	1.250	1.220	1.240	0.856	4,916,000
2022-05-12	1.220	1.250	1.220	1.220	0.842	6,034,000
2022-05-11	1.240	1.270	1.200	1.240	0.856	4,964,000
2022-05-10	1.200	1.240	1.170	1.240	0.856	3,908,000
2022-05-06	1.230	1.240	1.210	1.240	0.856	4,978,000
2022-05-05	1.270	1.290	1.240	1.260	0.869	5,202,000
2022-05-04	1.270	1.280	1.240	1.240	0.856	800,000
2022-05-03	1.230	1.280	1.230	1.280	0.883	914,000
2022-04-29	1.230	1.290	1.230	1.250	0.862	4,366,000
2022-04-28	1.210	1.250	1.210	1.240	0.856	4,998,000
2022-04-27	1.220	1.230	1.200	1.210	0.835	6,454,000
2022-04-26	1.280	1.280	1.180	1.230	0.849	13,970,000
2022-04-25	1.350	1.380	1.250	1.270	0.876	10,094,000
2022-04-22	1.290	1.390	1.270	1.380	0.952	15,710,000
2022-04-21	1.270	1.310	1.250	1.300	0.897	6,218,000
2022-04-20	1.340	1.360	1.270	1.270	0.876	8,198,000
2022-04-19	1.230	1.380	1.220	1.280	0.883	24,856,000
2022-04-14	1.220	1.230	1.180	1.220	0.842	8,794,000
2022-04-13	1.200	1.260	1.180	1.220	0.842	11,244,000
2022-04-12	1.150	1.160	1.120	1.160	0.800	2,354,000
2022-04-11	1.170	1.180	1.140	1.150	0.793	1,800,000
2022-04-08	1.170	1.180	1.150	1.180	0.814	1,946,000
2022-04-07	1.170	1.180	1.150	1.150	0.793	2,874,000
2022-04-06	1.150	1.180	1.150	1.170	0.807	5,256,000
2022-04-04	1.140	1.160	1.130	1.150	0.793	1,188,000
2022-04-01	1.100	1.140	1.070	1.140	0.787	1,700,000
2022-03-31	1.110	1.110	1.080	1.080	0.745	438,000
2022-03-30	1.090	1.110	1.090	1.110	0.766	2,742,000
2022-03-29	1.070	1.090	1.070	1.090	0.752	1,556,000
2022-03-28	1.080	1.080	1.040	1.070	0.738	3,776,000
2022-03-25	1.100	1.100	1.080	1.090	0.752	2,422,000
2022-03-24	1.070	1.090	1.070	1.090	0.752	2,192,000
2022-03-23	1.090	1.090	1.070	1.080	0.745	1,402,000
2022-03-22	1.050	1.090	1.050	1.090	0.752	1,400,000
2022-03-21	1.070	1.080	1.050	1.050	0.724	2,046,000
2022-03-18	1.040	1.080	1.030	1.070	0.738	1,484,000
2022-03-17	1.070	1.070	1.030	1.050	0.724	3,012,000
2022-03-16	0.980	1.030	0.960	1.030	0.711	4,698,000
2022-03-15	1.010	1.030	0.930	0.950	0.655	6,956,000
2022-03-14	1.030	1.050	1.010	1.010	0.697	3,494,000
2022-03-11	1.050	1.060	1.040	1.060	0.731	2,384,000
2022-03-10	1.070	1.080	1.060	1.060	0.731	898,000
2022-03-09	1.050	1.080	1.030	1.050	0.724	3,404,000
2022-03-08	1.100	1.100	1.020	1.030	0.711	11,202,000
2022-03-07	1.110	1.120	1.080	1.100	0.759	3,114,000
2022-03-04	1.140	1.140	1.110	1.120	0.773	1,348,000
2022-03-03	1.120	1.160	1.120	1.140	0.787	2,622,000
2022-03-02	1.120	1.130	1.100	1.110	0.766	1,328,000
2022-03-01	1.130	1.140	1.110	1.120	0.773	998,000

← NewerPage 19 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.