CSSC Hong Kong Shipping Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 1.700 | 1.760 | 1.690 | 1.740 | 1.500 | 7,396,000 |
| 2025-02-04 | 1.710 | 1.710 | 1.660 | 1.680 | 1.448 | 3,074,000 |
| 2025-02-03 | 1.720 | 1.720 | 1.690 | 1.700 | 1.465 | 1,054,000 |
| 2025-01-28 | 1.770 | 1.770 | 1.730 | 1.730 | 1.491 | 808,000 |
| 2025-01-27 | 1.730 | 1.780 | 1.730 | 1.760 | 1.517 | 2,221,365 |
| 2025-01-24 | 1.720 | 1.740 | 1.700 | 1.730 | 1.491 | 2,950,000 |
| 2025-01-23 | 1.730 | 1.730 | 1.700 | 1.700 | 1.465 | 3,332,000 |
| 2025-01-22 | 1.720 | 1.730 | 1.700 | 1.730 | 1.491 | 3,537,000 |
| 2025-01-21 | 1.730 | 1.730 | 1.720 | 1.720 | 1.482 | 2,426,000 |
| 2025-01-20 | 1.740 | 1.750 | 1.720 | 1.740 | 1.500 | 4,684,000 |
| 2025-01-17 | 1.720 | 1.730 | 1.700 | 1.720 | 1.482 | 5,832,200 |
| 2025-01-16 | 1.750 | 1.750 | 1.710 | 1.730 | 1.491 | 4,518,000 |
| 2025-01-15 | 1.740 | 1.760 | 1.710 | 1.740 | 1.500 | 5,164,000 |
| 2025-01-14 | 1.700 | 1.740 | 1.690 | 1.730 | 1.491 | 5,362,000 |
| 2025-01-13 | 1.730 | 1.740 | 1.700 | 1.700 | 1.465 | 4,922,000 |
| 2025-01-10 | 1.750 | 1.750 | 1.720 | 1.720 | 1.482 | 4,272,000 |
| 2025-01-09 | 1.760 | 1.780 | 1.750 | 1.750 | 1.508 | 3,389,935 |
| 2025-01-08 | 1.780 | 1.790 | 1.750 | 1.770 | 1.525 | 5,164,000 |
| 2025-01-07 | 1.780 | 1.830 | 1.780 | 1.800 | 1.551 | 3,974,000 |
| 2025-01-06 | 1.760 | 1.820 | 1.760 | 1.800 | 1.551 | 5,174,000 |
| 2025-01-03 | 1.780 | 1.790 | 1.760 | 1.760 | 1.517 | 3,730,000 |
| 2025-01-02 | 1.800 | 1.800 | 1.750 | 1.790 | 1.543 | 7,380,000 |
| 2024-12-31 | 1.790 | 1.800 | 1.770 | 1.800 | 1.551 | 4,780,000 |
| 2024-12-30 | 1.800 | 1.830 | 1.790 | 1.810 | 1.560 | 7,927,450 |
| 2024-12-27 | 1.760 | 1.830 | 1.750 | 1.800 | 1.551 | 12,427,150 |
| 2024-12-24 | 1.760 | 1.780 | 1.760 | 1.770 | 1.525 | 6,652,000 |
| 2024-12-23 | 1.780 | 1.780 | 1.750 | 1.770 | 1.525 | 6,153,057 |
| 2024-12-20 | 1.780 | 1.780 | 1.760 | 1.780 | 1.534 | 2,964,000 |
| 2024-12-19 | 1.760 | 1.790 | 1.730 | 1.780 | 1.534 | 6,916,000 |
| 2024-12-18 | 1.790 | 1.800 | 1.730 | 1.760 | 1.517 | 8,138,000 |
| 2024-12-17 | 1.770 | 1.800 | 1.760 | 1.760 | 1.517 | 6,340,000 |
| 2024-12-16 | 1.840 | 1.840 | 1.750 | 1.760 | 1.517 | 10,200,000 |
| 2024-12-13 | 1.710 | 1.890 | 1.700 | 1.860 | 1.603 | 36,091,398 |
| 2024-12-12 | 1.710 | 1.730 | 1.680 | 1.720 | 1.482 | 11,608,000 |
| 2024-12-11 | 1.660 | 1.700 | 1.660 | 1.690 | 1.456 | 13,777,920 |
| 2024-12-10 | 1.650 | 1.670 | 1.630 | 1.650 | 1.422 | 8,760,000 |
| 2024-12-09 | 1.630 | 1.640 | 1.610 | 1.630 | 1.405 | 3,790,000 |
| 2024-12-06 | 1.610 | 1.650 | 1.600 | 1.630 | 1.405 | 8,076,000 |
| 2024-12-05 | 1.610 | 1.640 | 1.600 | 1.640 | 1.413 | 2,642,000 |
| 2024-12-04 | 1.610 | 1.650 | 1.610 | 1.620 | 1.396 | 4,312,000 |
| 2024-12-03 | 1.610 | 1.640 | 1.600 | 1.620 | 1.396 | 5,552,000 |
| 2024-12-02 | 1.610 | 1.630 | 1.590 | 1.630 | 1.405 | 4,046,000 |
| 2024-11-29 | 1.630 | 1.640 | 1.610 | 1.610 | 1.387 | 1,512,000 |
| 2024-11-28 | 1.650 | 1.650 | 1.610 | 1.620 | 1.396 | 1,090,000 |
| 2024-11-27 | 1.620 | 1.630 | 1.600 | 1.620 | 1.396 | 998,000 |
| 2024-11-26 | 1.600 | 1.620 | 1.570 | 1.620 | 1.396 | 2,701,200 |
| 2024-11-25 | 1.600 | 1.600 | 1.570 | 1.580 | 1.362 | 4,004,000 |
| 2024-11-22 | 1.630 | 1.630 | 1.590 | 1.590 | 1.370 | 3,300,725 |
| 2024-11-21 | 1.640 | 1.640 | 1.610 | 1.620 | 1.396 | 2,136,000 |
| 2024-11-20 | 1.620 | 1.660 | 1.610 | 1.620 | 1.396 | 4,374,000 |
| 2024-11-19 | 1.610 | 1.620 | 1.590 | 1.620 | 1.396 | 3,430,000 |
| 2024-11-18 | 1.620 | 1.650 | 1.600 | 1.610 | 1.387 | 7,166,000 |
| 2024-11-15 | 1.610 | 1.630 | 1.600 | 1.630 | 1.405 | 2,474,000 |
| 2024-11-14 | 1.610 | 1.640 | 1.590 | 1.590 | 1.370 | 3,688,000 |
| 2024-11-13 | 1.640 | 1.640 | 1.600 | 1.630 | 1.405 | 1,860,000 |
| 2024-11-12 | 1.660 | 1.670 | 1.620 | 1.630 | 1.405 | 4,508,000 |
| 2024-11-11 | 1.660 | 1.680 | 1.640 | 1.650 | 1.422 | 6,404,000 |
| 2024-11-08 | 1.690 | 1.700 | 1.670 | 1.680 | 1.448 | 3,468,000 |
| 2024-11-07 | 1.670 | 1.700 | 1.640 | 1.700 | 1.465 | 5,064,000 |
| 2024-11-06 | 1.690 | 1.690 | 1.650 | 1.670 | 1.439 | 2,828,000 |
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.