CSSC Hong Kong Shipping Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	2.250	2.250	2.190	2.200	1.995	22,444,000
2025-07-29	2.220	2.270	2.200	2.240	2.031	14,296,000
2025-07-28	2.300	2.320	2.230	2.230	2.022	12,194,000
2025-07-25	2.280	2.300	2.230	2.290	2.076	13,554,000
2025-07-24	2.210	2.280	2.190	2.280	2.067	20,256,000
2025-07-23	2.230	2.240	2.190	2.210	2.004	12,416,000
2025-07-22	2.270	2.270	2.200	2.220	2.013	11,938,000
2025-07-21	2.240	2.280	2.210	2.250	2.040	13,266,000
2025-07-18	2.200	2.230	2.160	2.220	2.013	17,940,000
2025-07-17	2.290	2.290	2.200	2.220	2.013	17,966,000
2025-07-16	2.200	2.320	2.200	2.280	2.067	32,874,000
2025-07-15	2.230	2.230	2.150	2.190	1.986	15,434,000
2025-07-14	2.230	2.230	2.180	2.210	2.004	7,704,000
2025-07-11	2.170	2.240	2.150	2.210	2.004	14,942,000
2025-07-10	2.130	2.160	2.090	2.150	1.949	14,794,000
2025-07-09	2.130	2.150	2.110	2.110	1.913	10,098,000
2025-07-08	2.180	2.180	2.100	2.130	1.931	14,794,000
2025-07-07	2.210	2.260	2.150	2.170	1.967	29,556,000
2025-07-04	2.120	2.220	2.110	2.200	1.995	36,322,000
2025-07-03	2.090	2.170	2.030	2.130	1.931	43,070,000
2025-07-02	2.030	2.150	2.010	2.080	1.886	39,038,000
2025-06-30	2.170	2.170	2.100	2.100	1.810	28,546,000
2025-06-27	2.120	2.180	2.110	2.150	1.853	30,764,000
2025-06-26	2.120	2.130	2.080	2.120	1.827	21,274,000
2025-06-25	2.160	2.160	2.060	2.130	1.836	36,458,000
2025-06-24	2.150	2.200	2.060	2.140	1.844	55,498,000
2025-06-23	2.150	2.400	2.130	2.210	1.905	79,966,367
2025-06-20	2.130	2.200	2.130	2.140	1.844	6,336,000
2025-06-19	2.190	2.190	2.120	2.150	1.853	9,974,000
2025-06-18	2.120	2.210	2.070	2.190	1.887	12,974,000
2025-06-17	2.140	2.150	2.080	2.120	1.827	13,374,000
2025-06-16	2.160	2.220	2.110	2.120	1.827	20,054,000
2025-06-13	2.060	2.180	2.040	2.150	1.853	14,560,000
2025-06-12	2.080	2.140	2.050	2.050	1.767	13,736,000
2025-06-11	2.010	2.070	2.000	2.060	1.775	9,340,000
2025-06-10	1.970	2.020	1.950	2.010	1.732	14,402,000
2025-06-09	1.860	1.980	1.850	1.950	1.680	15,036,820
2025-06-06	1.830	1.850	1.810	1.850	1.594	3,400,000
2025-06-05	1.850	1.870	1.810	1.820	1.568	8,564,000
2025-06-04	1.860	1.880	1.860	1.860	1.603	1,895,810
2025-06-03	1.860	1.880	1.850	1.870	1.612	2,098,000
2025-06-02	1.860	1.860	1.810	1.850	1.594	2,698,000
2025-05-30	1.850	1.880	1.840	1.860	1.603	3,428,000
2025-05-29	1.850	1.890	1.850	1.850	1.594	5,038,000
2025-05-28	1.840	1.870	1.830	1.860	1.603	3,632,000
2025-05-27	1.820	1.850	1.810	1.840	1.586	4,014,000
2025-05-26	1.840	1.840	1.800	1.810	1.560	5,796,000
2025-05-23	1.870	1.870	1.820	1.830	1.577	5,006,000
2025-05-22	1.840	1.880	1.810	1.860	1.603	11,386,250
2025-05-21	1.810	1.840	1.810	1.830	1.577	7,466,000
2025-05-20	1.780	1.820	1.760	1.810	1.560	5,148,000
2025-05-19	1.770	1.770	1.750	1.760	1.517	2,930,000
2025-05-16	1.780	1.780	1.750	1.760	1.517	6,048,000
2025-05-15	1.790	1.790	1.760	1.780	1.534	4,024,000
2025-05-14	1.770	1.800	1.760	1.790	1.543	10,428,000
2025-05-13	1.780	1.790	1.750	1.780	1.534	8,598,000
2025-05-12	1.730	1.770	1.720	1.770	1.525	10,064,000
2025-05-09	1.730	1.740	1.720	1.720	1.482	3,036,000
2025-05-08	1.710	1.750	1.700	1.730	1.491	6,700,000
2025-05-07	1.730	1.730	1.700	1.710	1.474	3,256,000

← NewerPage 6 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.