CSSC Hong Kong Shipping Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	2.480	2.510	2.460	2.500	2.394	5,006,000
2026-04-23	2.470	2.490	2.440	2.470	2.365	8,026,000
2026-04-22	2.510	2.520	2.470	2.470	2.365	7,770,000
2026-04-21	2.500	2.530	2.470	2.510	2.403	6,086,000
2026-04-20	2.460	2.510	2.450	2.490	2.384	10,760,000
2026-04-17	2.480	2.500	2.450	2.460	2.355	12,456,340
2026-04-16	2.470	2.480	2.450	2.470	2.365	9,928,600
2026-04-15	2.430	2.470	2.410	2.470	2.365	16,267,670
2026-04-14	2.440	2.460	2.420	2.450	2.346	11,560,000
2026-04-13	2.430	2.460	2.410	2.430	2.327	6,162,000
2026-04-10	2.430	2.460	2.400	2.460	2.355	5,580,000
2026-04-09	2.400	2.450	2.390	2.430	2.327	8,040,000
2026-04-08	2.390	2.490	2.390	2.420	2.317	47,086,000
2026-04-02	2.370	2.390	2.350	2.360	2.259	7,352,000
2026-04-01	2.330	2.400	2.320	2.370	2.269	14,084,000
2026-03-31	2.340	2.360	2.300	2.310	2.212	6,939,000
2026-03-30	2.360	2.360	2.290	2.320	2.221	12,968,000
2026-03-27	2.250	2.390	2.190	2.380	2.279	22,434,650
2026-03-26	2.430	2.440	2.390	2.390	2.288	8,206,000
2026-03-25	2.390	2.430	2.370	2.410	2.307	15,666,000
2026-03-24	2.330	2.380	2.330	2.370	2.269	9,272,000
2026-03-23	2.360	2.360	2.290	2.330	2.231	20,630,000
2026-03-20	2.380	2.390	2.360	2.370	2.269	4,870,000
2026-03-19	2.420	2.440	2.390	2.390	2.288	15,100,000
2026-03-18	2.410	2.460	2.390	2.440	2.336	14,450,000
2026-03-17	2.410	2.450	2.400	2.400	2.298	14,868,000
2026-03-16	2.400	2.420	2.360	2.380	2.279	23,520,000
2026-03-13	2.440	2.590	2.380	2.390	2.288	68,176,000
2026-03-12	2.460	2.480	2.430	2.450	2.346	16,358,000
2026-03-11	2.460	2.540	2.440	2.460	2.355	14,662,000
2026-03-10	2.450	2.520	2.420	2.460	2.355	21,746,000
2026-03-09	2.540	2.550	2.440	2.460	2.355	53,852,000
2026-03-06	2.570	2.610	2.510	2.510	2.403	92,607,000
2026-03-05	2.500	2.580	2.500	2.560	2.451	40,678,000
2026-03-04	2.510	2.510	2.440	2.490	2.384	42,568,871
2026-03-03	2.490	2.550	2.480	2.510	2.403	50,845,000
2026-03-02	2.550	2.610	2.460	2.490	2.384	52,366,301
2026-02-27	2.490	2.520	2.470	2.520	2.413	22,174,000
2026-02-26	2.490	2.520	2.470	2.480	2.374	20,512,090
2026-02-25	2.480	2.520	2.410	2.490	2.384	71,226,000
2026-02-24	2.330	2.480	2.330	2.480	2.374	74,682,047
2026-02-23	2.350	2.370	2.310	2.340	2.240	8,658,000
2026-02-20	2.340	2.350	2.300	2.350	2.250	3,476,000
2026-02-16	2.290	2.310	2.280	2.310	2.212	1,358,000
2026-02-13	2.320	2.350	2.270	2.290	2.192	10,540,000
2026-02-12	2.280	2.370	2.280	2.340	2.240	39,130,000
2026-02-11	2.270	2.320	2.260	2.280	2.183	22,884,000
2026-02-10	2.170	2.290	2.150	2.270	2.173	43,463,398
2026-02-09	2.190	2.210	2.160	2.160	2.068	10,490,000
2026-02-06	2.190	2.210	2.160	2.190	2.097	20,776,000
2026-02-05	2.230	2.250	2.190	2.200	2.106	20,202,000
2026-02-04	2.170	2.250	2.170	2.230	2.135	25,739,801
2026-02-03	2.140	2.210	2.140	2.180	2.087	15,363,800
2026-02-02	2.140	2.170	2.120	2.140	2.049	24,816,000
2026-01-30	2.150	2.160	2.100	2.140	2.049	21,710,000
2026-01-29	2.160	2.200	2.150	2.190	2.039	21,056,000
2026-01-28	2.150	2.180	2.130	2.160	2.011	20,578,000
2026-01-27	2.150	2.150	2.100	2.150	2.002	24,698,000
2026-01-26	2.140	2.170	2.120	2.150	2.002	28,362,000
2026-01-23	2.140	2.200	2.130	2.140	1.993	31,796,000

← NewerPage 3 of 5 · 245 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.