CSSC Hong Kong Shipping Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	2.220	2.240	2.210	2.230	2.186	3,732,000
2026-07-22	2.210	2.220	2.190	2.210	2.166	5,630,000
2026-07-21	2.220	2.230	2.200	2.210	2.166	6,588,000
2026-07-20	2.190	2.220	2.160	2.200	2.156	7,184,000
2026-07-17	2.150	2.200	2.150	2.180	2.137	8,208,000
2026-07-16	2.170	2.220	2.170	2.170	2.127	11,936,010
2026-07-15	2.160	2.200	2.160	2.180	2.137	13,378,000
2026-07-14	2.120	2.180	2.120	2.140	2.097	8,239,150
2026-07-13	2.120	2.140	2.090	2.140	2.097	6,974,000
2026-07-10	2.100	2.150	2.090	2.110	2.068	9,516,000
2026-07-09	2.130	2.150	2.090	2.110	2.068	8,166,890
2026-07-08	2.070	2.170	2.070	2.150	2.107	18,589,779
2026-07-07	2.060	2.090	2.010	2.080	2.039	17,344,000
2026-07-06	2.110	2.120	2.030	2.060	2.019	35,970,180
2026-07-03	2.160	2.160	2.090	2.110	2.068	10,541,000
2026-07-02	2.180	2.210	2.150	2.160	2.068	12,892,535
2026-06-30	2.180	2.190	2.130	2.160	2.068	20,884,000
2026-06-29	2.180	2.200	2.140	2.190	2.097	14,364,000
2026-06-26	2.200	2.200	2.150	2.180	2.087	19,326,000
2026-06-25	2.220	2.220	2.140	2.190	2.097	25,464,000
2026-06-24	2.260	2.280	2.220	2.240	2.145	14,224,000
2026-06-23	2.300	2.320	2.250	2.270	2.173	18,092,000
2026-06-22	2.360	2.360	2.250	2.290	2.192	30,770,000
2026-06-18	2.380	2.380	2.330	2.350	2.250	15,368,980
2026-06-17	2.470	2.520	2.380	2.390	2.288	16,047,400
2026-06-16	2.500	2.550	2.470	2.470	2.365	25,038,381
2026-06-15	2.480	2.520	2.430	2.490	2.384	56,844,000
2026-06-12	2.460	2.520	2.450	2.460	2.355	45,764,168
2026-06-11	2.400	2.500	2.400	2.480	2.374	54,818,000
2026-06-10	2.390	2.430	2.380	2.390	2.288	12,066,000
2026-06-09	2.350	2.440	2.350	2.400	2.298	20,984,912
2026-06-08	2.340	2.380	2.310	2.350	2.250	16,978,100
2026-06-05	2.410	2.450	2.340	2.340	2.240	34,660,070
2026-06-04	2.390	2.440	2.390	2.410	2.307	20,440,221
2026-06-03	2.340	2.440	2.340	2.410	2.307	19,176,000
2026-06-02	2.330	2.380	2.320	2.350	2.250	8,607,000
2026-06-01	2.340	2.360	2.270	2.320	2.221	12,088,000
2026-05-29	2.290	2.350	2.260	2.330	2.231	21,664,000
2026-05-28	2.320	2.320	2.260	2.280	2.183	12,038,000
2026-05-27	2.320	2.320	2.290	2.310	2.212	7,260,000
2026-05-26	2.310	2.330	2.280	2.310	2.212	9,332,847
2026-05-22	2.280	2.320	2.280	2.310	2.212	9,886,000
2026-05-21	2.300	2.330	2.280	2.290	2.192	10,030,000
2026-05-20	2.310	2.320	2.290	2.300	2.202	8,530,000
2026-05-19	2.270	2.330	2.270	2.310	2.212	11,332,000
2026-05-18	2.360	2.360	2.300	2.310	2.212	7,000,000
2026-05-15	2.370	2.380	2.330	2.360	2.259	9,364,000
2026-05-14	2.330	2.380	2.320	2.370	2.269	11,062,000
2026-05-13	2.300	2.340	2.290	2.330	2.231	6,478,000
2026-05-12	2.360	2.360	2.260	2.320	2.221	65,747,000
2026-05-11	2.400	2.400	2.340	2.370	2.269	37,294,000
2026-05-08	2.440	2.450	2.400	2.420	2.317	12,060,000
2026-05-07	2.470	2.480	2.430	2.440	2.336	7,338,000
2026-05-06	2.490	2.510	2.440	2.460	2.355	13,952,000
2026-05-05	2.450	2.490	2.450	2.490	2.384	1,662,000
2026-05-04	2.470	2.470	2.430	2.440	2.336	1,996,000
2026-04-30	2.500	2.510	2.440	2.470	2.365	18,114,000
2026-04-29	2.490	2.520	2.460	2.490	2.384	11,338,000
2026-04-28	2.500	2.530	2.470	2.490	2.384	15,020,000
2026-04-27	2.500	2.510	2.470	2.500	2.394	7,466,000

← NewerPage 2 of 3 · 125 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.