CSSC Hong Kong Shipping Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	1.950	1.980	1.920	1.930	1.797	16,304,000
2025-10-23	1.940	1.950	1.910	1.950	1.816	9,960,000
2025-10-22	1.960	1.960	1.910	1.920	1.788	18,660,000
2025-10-21	1.930	1.970	1.910	1.950	1.816	21,478,000
2025-10-20	1.900	1.940	1.870	1.920	1.788	20,004,000
2025-10-17	1.910	1.940	1.880	1.890	1.760	43,419,207
2025-10-16	1.900	1.930	1.890	1.910	1.779	16,096,000
2025-10-15	1.920	1.920	1.870	1.880	1.751	20,302,779
2025-10-14	1.880	1.930	1.860	1.900	1.769	34,982,000
2025-10-13	1.850	1.890	1.820	1.870	1.741	21,216,000
2025-10-10	1.860	1.900	1.840	1.880	1.751	17,012,000
2025-10-09	1.810	1.880	1.810	1.850	1.723	18,398,000
2025-10-08	1.800	1.840	1.780	1.820	1.695	5,034,000
2025-10-06	1.800	1.810	1.780	1.800	1.676	6,282,000
2025-10-03	1.810	1.820	1.790	1.790	1.667	4,342,000
2025-10-02	1.840	1.840	1.810	1.810	1.685	6,633,406
2025-09-30	1.850	1.870	1.830	1.850	1.723	14,124,000
2025-09-29	1.880	1.880	1.840	1.860	1.732	17,530,000
2025-09-26	1.880	1.910	1.860	1.900	1.723	15,874,000
2025-09-25	1.900	1.920	1.860	1.870	1.696	19,850,000
2025-09-24	1.910	1.940	1.880	1.910	1.732	19,038,000
2025-09-23	1.880	1.910	1.860	1.900	1.723	13,002,000
2025-09-22	1.900	1.900	1.860	1.880	1.705	16,440,000
2025-09-19	1.860	1.900	1.860	1.890	1.714	20,806,000
2025-09-18	1.900	1.910	1.850	1.860	1.686	21,598,000
2025-09-17	1.910	1.910	1.870	1.900	1.723	24,526,000
2025-09-16	1.900	1.910	1.870	1.900	1.723	15,156,000
2025-09-15	1.950	1.950	1.890	1.900	1.723	12,534,000
2025-09-12	1.910	1.980	1.910	1.930	1.750	32,170,000
2025-09-11	1.920	1.940	1.900	1.910	1.732	12,002,000
2025-09-10	1.960	1.960	1.910	1.920	1.741	12,154,000
2025-09-09	1.910	1.940	1.900	1.930	1.750	17,000,000
2025-09-08	1.940	1.970	1.900	1.910	1.732	18,942,000
2025-09-05	1.860	1.950	1.860	1.930	1.750	25,290,000
2025-09-04	1.880	1.910	1.850	1.850	1.677	31,498,000
2025-09-03	1.900	1.920	1.860	1.890	1.714	16,736,000
2025-09-02	1.930	1.940	1.880	1.890	1.714	50,740,000
2025-09-01	1.990	2.000	1.930	1.940	1.759	32,768,000
2025-08-29	1.990	2.030	1.910	1.990	1.804	43,352,000
2025-08-28	2.020	2.020	1.980	2.000	1.813	8,264,000
2025-08-27	2.020	2.050	1.990	2.010	1.822	12,016,000
2025-08-26	2.050	2.060	2.010	2.040	1.850	13,936,000
2025-08-25	2.050	2.070	2.030	2.050	1.859	17,464,000
2025-08-22	2.080	2.080	2.020	2.050	1.859	19,364,000
2025-08-21	2.090	2.100	2.040	2.070	1.877	26,187,199
2025-08-20	2.080	2.110	2.020	2.090	1.895	29,522,000
2025-08-19	2.110	2.120	2.060	2.080	1.886	32,402,000
2025-08-18	2.130	2.140	2.090	2.110	1.913	22,196,000
2025-08-15	2.200	2.210	2.090	2.120	1.922	43,416,000
2025-08-14	2.220	2.270	2.190	2.210	2.004	11,764,000
2025-08-13	2.200	2.230	2.190	2.220	2.013	10,676,000
2025-08-12	2.220	2.230	2.180	2.200	1.995	11,244,000
2025-08-11	2.250	2.250	2.190	2.230	2.022	14,948,000
2025-08-08	2.230	2.270	2.220	2.240	2.031	9,272,000
2025-08-07	2.270	2.270	2.230	2.240	2.031	8,682,000
2025-08-06	2.230	2.270	2.220	2.260	2.049	7,590,000
2025-08-05	2.210	2.280	2.190	2.230	2.022	14,988,000
2025-08-04	2.190	2.210	2.150	2.190	1.986	8,908,000
2025-08-01	2.180	2.220	2.170	2.180	1.977	16,608,000
2025-07-31	2.200	2.210	2.160	2.170	1.967	25,606,000

← NewerPage 5 of 21 · 1,230 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.