CSSC Hong Kong Shipping Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-30 | 1.090 | 1.090 | 1.040 | 1.070 | 0.738 | 5,330,000 |
| 2021-11-29 | 1.080 | 1.120 | 1.060 | 1.090 | 0.752 | 3,522,000 |
| 2021-11-26 | 1.050 | 1.110 | 1.040 | 1.100 | 0.759 | 6,334,000 |
| 2021-11-25 | 1.040 | 1.050 | 1.030 | 1.050 | 0.724 | 1,986,000 |
| 2021-11-24 | 1.050 | 1.050 | 1.020 | 1.040 | 0.718 | 3,678,000 |
| 2021-11-23 | 1.040 | 1.060 | 1.030 | 1.050 | 0.724 | 2,550,000 |
| 2021-11-22 | 1.040 | 1.050 | 1.030 | 1.030 | 0.711 | 3,124,000 |
| 2021-11-19 | 1.050 | 1.050 | 1.030 | 1.050 | 0.724 | 2,698,000 |
| 2021-11-18 | 1.040 | 1.060 | 1.040 | 1.050 | 0.724 | 2,048,000 |
| 2021-11-17 | 1.030 | 1.060 | 1.020 | 1.050 | 0.724 | 4,570,000 |
| 2021-11-16 | 1.050 | 1.050 | 1.010 | 1.040 | 0.718 | 8,340,000 |
| 2021-11-15 | 1.070 | 1.070 | 1.020 | 1.050 | 0.724 | 6,644,000 |
| 2021-11-12 | 1.090 | 1.090 | 1.070 | 1.070 | 0.738 | 432,000 |
| 2021-11-11 | 1.070 | 1.090 | 1.050 | 1.090 | 0.752 | 2,452,000 |
| 2021-11-10 | 1.070 | 1.070 | 1.040 | 1.070 | 0.738 | 2,336,000 |
| 2021-11-09 | 1.060 | 1.070 | 1.050 | 1.070 | 0.738 | 1,128,000 |
| 2021-11-08 | 1.040 | 1.080 | 1.030 | 1.060 | 0.731 | 1,190,000 |
| 2021-11-05 | 1.100 | 1.100 | 1.030 | 1.040 | 0.718 | 7,194,000 |
| 2021-11-04 | 1.090 | 1.100 | 1.070 | 1.100 | 0.759 | 1,234,000 |
| 2021-11-03 | 1.090 | 1.100 | 1.060 | 1.080 | 0.745 | 5,870,000 |
| 2021-11-02 | 1.130 | 1.140 | 1.090 | 1.090 | 0.752 | 8,446,000 |
| 2021-11-01 | 1.150 | 1.150 | 1.120 | 1.150 | 0.793 | 6,150,000 |
| 2021-10-29 | 1.140 | 1.150 | 1.110 | 1.150 | 0.793 | 2,330,000 |
| 2021-10-28 | 1.160 | 1.160 | 1.110 | 1.130 | 0.780 | 7,212,000 |
| 2021-10-27 | 1.190 | 1.190 | 1.160 | 1.160 | 0.800 | 2,664,000 |
| 2021-10-26 | 1.210 | 1.230 | 1.180 | 1.190 | 0.821 | 1,212,000 |
| 2021-10-25 | 1.220 | 1.230 | 1.180 | 1.200 | 0.828 | 4,814,000 |
| 2021-10-22 | 1.210 | 1.220 | 1.200 | 1.220 | 0.842 | 1,694,000 |
| 2021-10-21 | 1.200 | 1.210 | 1.170 | 1.210 | 0.835 | 2,846,000 |
← NewerPage 21 of 21 · 1,229 trading days
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.