CSSC Hong Kong Shipping Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	2.210	2.220	2.060	2.140	1.993	174,974,797
2026-01-21	2.240	2.250	2.220	2.230	2.077	4,388,000
2026-01-20	2.230	2.260	2.220	2.250	2.095	6,078,000
2026-01-19	2.250	2.260	2.210	2.250	2.095	16,886,000
2026-01-16	2.240	2.270	2.220	2.250	2.095	7,180,000
2026-01-15	2.250	2.250	2.200	2.240	2.086	12,204,000
2026-01-14	2.230	2.250	2.190	2.250	2.095	17,612,211
2026-01-13	2.190	2.240	2.190	2.220	2.067	14,122,000
2026-01-12	2.220	2.220	2.170	2.210	2.058	21,046,000
2026-01-09	2.220	2.250	2.200	2.230	2.077	13,334,000
2026-01-08	2.170	2.230	2.120	2.230	2.077	35,408,000
2026-01-07	2.150	2.170	2.140	2.160	2.011	5,784,000
2026-01-06	2.150	2.170	2.130	2.160	2.011	11,410,000
2026-01-05	2.100	2.160	2.080	2.150	2.002	12,921,200
2026-01-02	2.100	2.110	2.070	2.100	1.955	3,086,000
2025-12-31	2.090	2.120	2.070	2.100	1.955	9,044,000
2025-12-30	2.090	2.100	2.060	2.090	1.946	7,956,000
2025-12-29	2.120	2.150	2.080	2.090	1.946	11,792,000
2025-12-24	2.110	2.140	2.100	2.120	1.974	7,868,693
2025-12-23	2.080	2.170	2.070	2.110	1.965	24,826,000
2025-12-22	2.050	2.050	2.020	2.050	1.909	9,636,000
2025-12-19	2.030	2.050	2.030	2.050	1.909	4,340,000
2025-12-18	2.050	2.050	2.010	2.040	1.900	10,104,000
2025-12-17	2.050	2.080	2.030	2.050	1.909	6,648,000
2025-12-16	2.100	2.110	2.040	2.060	1.918	11,760,000
2025-12-15	2.120	2.140	2.090	2.110	1.965	16,174,000
2025-12-12	2.030	2.130	2.030	2.110	1.965	22,608,000
2025-12-11	2.050	2.070	2.010	2.030	1.890	10,476,000
2025-12-10	2.040	2.070	2.020	2.060	1.918	8,188,000
2025-12-09	2.080	2.080	2.030	2.040	1.900	11,636,000
2025-12-08	2.070	2.100	2.050	2.080	1.937	8,654,000
2025-12-05	2.070	2.080	2.040	2.070	1.928	10,612,000
2025-12-04	2.100	2.130	2.060	2.070	1.928	10,296,000
2025-12-03	2.120	2.130	2.090	2.090	1.946	6,400,000
2025-12-02	2.100	2.130	2.080	2.110	1.965	12,686,000
2025-12-01	2.080	2.140	2.080	2.100	1.955	14,452,000
2025-11-28	2.090	2.100	2.060	2.080	1.937	11,530,000
2025-11-27	2.100	2.110	2.070	2.100	1.955	19,508,000
2025-11-26	2.100	2.110	2.080	2.100	1.955	11,342,900
2025-11-25	2.130	2.160	2.100	2.100	1.955	8,864,000
2025-11-24	2.090	2.150	2.060	2.130	1.983	21,918,000
2025-11-21	2.120	2.120	2.060	2.090	1.946	14,346,000
2025-11-20	2.170	2.180	2.120	2.120	1.974	8,148,000
2025-11-19	2.140	2.180	2.120	2.170	2.021	14,491,270
2025-11-18	2.150	2.190	2.110	2.130	1.983	21,280,000
2025-11-17	2.160	2.180	2.120	2.140	1.993	16,512,000
2025-11-14	2.140	2.180	2.130	2.170	2.021	11,834,000
2025-11-13	2.100	2.170	2.100	2.160	2.011	14,812,000
2025-11-12	2.100	2.120	2.070	2.100	1.955	8,384,000
2025-11-11	2.050	2.100	2.050	2.080	1.937	10,406,000
2025-11-10	2.060	2.080	2.030	2.070	1.928	14,697,590
2025-11-07	2.070	2.080	2.040	2.050	1.909	12,940,000
2025-11-06	2.100	2.100	2.040	2.090	1.946	20,744,000
2025-11-05	2.090	2.090	2.050	2.070	1.928	17,304,000
2025-11-04	2.160	2.170	2.060	2.090	1.946	49,831,273
2025-11-03	2.080	2.170	2.070	2.150	2.002	44,228,000
2025-10-31	2.030	2.100	2.000	2.080	1.937	40,286,000
2025-10-30	1.980	2.030	1.970	2.030	1.890	41,608,000
2025-10-28	1.970	1.980	1.950	1.960	1.825	11,210,000
2025-10-27	1.930	2.000	1.920	1.980	1.844	15,124,000

← NewerPage 4 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.