CSSC Hong Kong Shipping Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	1.720	1.730	1.690	1.710	1.474	3,720,000
2025-05-02	1.690	1.720	1.680	1.720	1.482	2,708,000
2025-04-30	1.710	1.730	1.680	1.700	1.465	4,164,000
2025-04-29	1.690	1.760	1.680	1.710	1.474	8,428,000
2025-04-28	1.670	1.720	1.670	1.680	1.448	6,420,000
2025-04-25	1.660	1.670	1.640	1.670	1.439	5,982,000
2025-04-24	1.640	1.660	1.630	1.660	1.431	3,238,000
2025-04-23	1.610	1.650	1.610	1.650	1.422	5,746,000
2025-04-22	1.610	1.620	1.570	1.600	1.379	10,976,000
2025-04-17	1.610	1.620	1.600	1.620	1.396	3,964,000
2025-04-16	1.620	1.630	1.590	1.620	1.396	5,682,000
2025-04-15	1.650	1.650	1.620	1.640	1.413	5,232,000
2025-04-14	1.630	1.650	1.600	1.640	1.413	7,560,000
2025-04-11	1.580	1.620	1.560	1.620	1.396	6,378,000
2025-04-10	1.650	1.670	1.580	1.590	1.370	8,786,000
2025-04-09	1.580	1.620	1.550	1.610	1.387	7,541,993
2025-04-08	1.560	1.650	1.560	1.600	1.379	9,726,000
2025-04-07	1.600	1.670	1.560	1.580	1.362	17,400,000
2025-04-03	1.850	1.890	1.820	1.820	1.568	10,676,000
2025-04-02	1.850	1.880	1.810	1.880	1.620	6,162,000
2025-04-01	1.790	1.860	1.790	1.850	1.594	7,656,000
2025-03-31	1.730	1.800	1.720	1.780	1.534	10,474,000
2025-03-28	1.750	1.770	1.720	1.740	1.500	5,358,690
2025-03-27	1.740	1.750	1.690	1.750	1.508	9,610,000
2025-03-26	1.730	1.750	1.720	1.720	1.482	4,032,000
2025-03-25	1.720	1.750	1.710	1.730	1.491	4,764,000
2025-03-24	1.690	1.730	1.690	1.730	1.491	2,418,000
2025-03-21	1.700	1.720	1.680	1.710	1.474	4,558,000
2025-03-20	1.740	1.740	1.710	1.710	1.474	4,645,200
2025-03-19	1.710	1.740	1.690	1.740	1.500	5,414,000
2025-03-18	1.700	1.710	1.670	1.700	1.465	6,254,925
2025-03-17	1.680	1.690	1.650	1.680	1.448	8,248,000
2025-03-14	1.670	1.680	1.640	1.670	1.439	5,566,000
2025-03-13	1.650	1.660	1.630	1.650	1.422	5,014,000
2025-03-12	1.660	1.680	1.640	1.670	1.439	4,802,000
2025-03-11	1.650	1.660	1.630	1.650	1.422	4,436,000
2025-03-10	1.680	1.680	1.640	1.660	1.431	2,192,000
2025-03-07	1.650	1.680	1.630	1.670	1.439	8,664,000
2025-03-06	1.650	1.660	1.630	1.650	1.422	3,714,007
2025-03-05	1.640	1.650	1.620	1.640	1.413	3,432,389
2025-03-04	1.620	1.640	1.600	1.640	1.413	5,508,000
2025-03-03	1.660	1.670	1.620	1.640	1.413	5,904,000
2025-02-28	1.690	1.690	1.650	1.660	1.431	10,070,000
2025-02-27	1.690	1.700	1.680	1.690	1.456	4,992,000
2025-02-26	1.700	1.730	1.680	1.690	1.456	8,360,000
2025-02-25	1.700	1.720	1.700	1.710	1.474	5,912,000
2025-02-24	1.700	1.730	1.690	1.710	1.474	7,584,000
2025-02-21	1.730	1.750	1.700	1.710	1.474	5,638,000
2025-02-20	1.710	1.730	1.700	1.730	1.491	5,874,000
2025-02-19	1.720	1.730	1.700	1.700	1.465	6,150,000
2025-02-18	1.740	1.750	1.720	1.720	1.482	6,252,000
2025-02-17	1.740	1.750	1.720	1.740	1.500	2,148,000
2025-02-14	1.720	1.740	1.710	1.730	1.491	3,982,000
2025-02-13	1.760	1.760	1.710	1.710	1.474	7,544,000
2025-02-12	1.740	1.780	1.720	1.760	1.517	5,956,000
2025-02-11	1.730	1.730	1.700	1.730	1.491	4,460,000
2025-02-10	1.740	1.740	1.700	1.730	1.491	5,860,000
2025-02-07	1.720	1.740	1.710	1.740	1.500	4,436,000
2025-02-06	1.730	1.750	1.720	1.730	1.491	2,640,000
2025-02-05	1.700	1.760	1.690	1.740	1.500	7,396,000

← NewerPage 7 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.