CSSC Hong Kong Shipping Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	1.120	1.140	1.110	1.120	0.773	2,496,000
2022-02-25	1.130	1.150	1.110	1.130	0.780	3,008,000
2022-02-24	1.170	1.170	1.110	1.120	0.773	4,896,000
2022-02-23	1.140	1.180	1.140	1.180	0.814	3,582,000
2022-02-22	1.140	1.150	1.140	1.140	0.787	1,446,000
2022-02-21	1.140	1.170	1.140	1.160	0.800	1,056,000
2022-02-18	1.150	1.170	1.140	1.150	0.793	2,164,000
2022-02-17	1.160	1.170	1.150	1.170	0.807	1,324,000
2022-02-16	1.170	1.180	1.150	1.170	0.807	2,450,900
2022-02-15	1.170	1.170	1.150	1.170	0.807	1,596,000
2022-02-14	1.190	1.190	1.160	1.170	0.807	3,060,000
2022-02-11	1.210	1.240	1.170	1.190	0.821	2,800,000
2022-02-10	1.180	1.220	1.180	1.220	0.842	2,118,000
2022-02-09	1.170	1.200	1.170	1.190	0.821	1,932,000
2022-02-08	1.190	1.200	1.160	1.170	0.807	1,154,000
2022-02-07	1.170	1.200	1.170	1.190	0.821	1,570,000
2022-02-04	1.110	1.180	1.110	1.180	0.814	986,000
2022-01-31	1.150	1.150	1.110	1.120	0.773	2,888,000
2022-01-28	1.180	1.180	1.140	1.150	0.793	552,000
2022-01-27	1.170	1.170	1.140	1.150	0.793	668,000
2022-01-26	1.190	1.200	1.170	1.170	0.807	762,000
2022-01-25	1.190	1.210	1.160	1.170	0.807	4,898,000
2022-01-24	1.200	1.230	1.190	1.220	0.842	2,126,000
2022-01-21	1.220	1.220	1.160	1.210	0.835	5,124,000
2022-01-20	1.250	1.280	1.220	1.230	0.849	4,492,000
2022-01-19	1.250	1.250	1.220	1.240	0.856	3,374,000
2022-01-18	1.230	1.260	1.210	1.240	0.856	3,448,000
2022-01-17	1.240	1.250	1.200	1.230	0.849	2,108,000
2022-01-14	1.200	1.230	1.190	1.220	0.842	1,768,000
2022-01-13	1.210	1.220	1.180	1.210	0.835	3,650,000
2022-01-12	1.230	1.250	1.190	1.220	0.842	5,290,000
2022-01-11	1.220	1.260	1.190	1.200	0.828	3,424,000
2022-01-10	1.160	1.250	1.160	1.220	0.842	12,216,000
2022-01-07	1.080	1.180	1.080	1.160	0.800	12,176,000
2022-01-06	1.100	1.110	1.080	1.100	0.759	3,682,000
2022-01-05	1.110	1.110	1.090	1.100	0.759	2,128,000
2022-01-04	1.100	1.150	1.090	1.120	0.773	3,852,000
2022-01-03	1.090	1.100	1.080	1.100	0.759	1,850,000
2021-12-31	1.090	1.100	1.080	1.090	0.752	1,868,000
2021-12-30	1.100	1.100	1.060	1.090	0.752	1,884,000
2021-12-29	1.090	1.100	1.080	1.080	0.745	1,864,000
2021-12-28	1.080	1.110	1.080	1.090	0.752	4,440,000
2021-12-24	1.080	1.080	1.060	1.080	0.745	2,440,000
2021-12-23	1.050	1.070	1.040	1.070	0.738	3,624,000
2021-12-22	1.070	1.070	1.050	1.050	0.724	2,432,000
2021-12-21	1.080	1.090	1.070	1.070	0.738	2,150,000
2021-12-20	1.070	1.090	1.060	1.080	0.745	1,976,000
2021-12-17	1.100	1.100	1.070	1.070	0.738	6,088,000
2021-12-16	1.070	1.110	1.050	1.100	0.759	6,426,000
2021-12-15	1.050	1.070	1.050	1.070	0.738	2,346,000
2021-12-14	1.090	1.090	1.050	1.060	0.731	2,404,000
2021-12-13	1.090	1.110	1.070	1.090	0.752	4,752,000
2021-12-10	1.120	1.130	1.090	1.090	0.752	2,338,000
2021-12-09	1.080	1.190	1.070	1.120	0.773	10,016,000
2021-12-08	1.080	1.090	1.060	1.090	0.752	1,974,000
2021-12-07	1.070	1.080	1.060	1.080	0.745	1,892,000
2021-12-06	1.060	1.080	1.050	1.070	0.738	2,052,000
2021-12-03	1.080	1.090	1.060	1.070	0.738	1,838,000
2021-12-02	1.080	1.090	1.070	1.070	0.738	2,216,000
2021-12-01	1.070	1.090	1.060	1.080	0.745	2,038,000

← NewerPage 20 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.