CSSC Hong Kong Shipping Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 1.680 | 1.700 | 1.660 | 1.680 | 1.448 | 6,488,000 |
| 2024-11-04 | 1.660 | 1.670 | 1.640 | 1.670 | 1.439 | 2,634,000 |
| 2024-11-01 | 1.660 | 1.680 | 1.650 | 1.650 | 1.422 | 2,250,000 |
| 2024-10-31 | 1.650 | 1.680 | 1.650 | 1.650 | 1.422 | 1,734,000 |
| 2024-10-30 | 1.670 | 1.670 | 1.630 | 1.670 | 1.439 | 3,848,000 |
| 2024-10-29 | 1.690 | 1.700 | 1.650 | 1.680 | 1.448 | 4,416,000 |
| 2024-10-28 | 1.670 | 1.710 | 1.670 | 1.700 | 1.465 | 4,326,000 |
| 2024-10-25 | 1.680 | 1.690 | 1.650 | 1.690 | 1.456 | 1,680,000 |
| 2024-10-24 | 1.720 | 1.720 | 1.660 | 1.680 | 1.448 | 3,568,000 |
| 2024-10-23 | 1.730 | 1.730 | 1.700 | 1.720 | 1.482 | 2,100,000 |
| 2024-10-22 | 1.720 | 1.730 | 1.690 | 1.710 | 1.474 | 3,108,000 |
| 2024-10-21 | 1.700 | 1.730 | 1.660 | 1.720 | 1.482 | 7,848,000 |
| 2024-10-18 | 1.640 | 1.690 | 1.630 | 1.690 | 1.456 | 8,106,000 |
| 2024-10-17 | 1.680 | 1.690 | 1.640 | 1.650 | 1.396 | 5,615,915 |
| 2024-10-16 | 1.630 | 1.680 | 1.610 | 1.670 | 1.413 | 5,110,000 |
| 2024-10-15 | 1.680 | 1.690 | 1.610 | 1.640 | 1.388 | 6,034,000 |
| 2024-10-14 | 1.720 | 1.770 | 1.660 | 1.670 | 1.413 | 10,110,000 |
| 2024-10-10 | 1.690 | 1.730 | 1.650 | 1.690 | 1.430 | 10,634,000 |
| 2024-10-09 | 1.680 | 1.730 | 1.620 | 1.660 | 1.405 | 10,360,000 |
| 2024-10-08 | 1.760 | 1.780 | 1.640 | 1.660 | 1.405 | 19,440,000 |
| 2024-10-07 | 1.750 | 1.780 | 1.710 | 1.740 | 1.472 | 8,350,010 |
| 2024-10-04 | 1.720 | 1.760 | 1.710 | 1.730 | 1.464 | 5,868,503 |
| 2024-10-03 | 1.740 | 1.740 | 1.650 | 1.690 | 1.430 | 3,754,000 |
| 2024-10-02 | 1.720 | 1.790 | 1.630 | 1.740 | 1.472 | 11,673,990 |
| 2024-09-30 | 1.690 | 1.740 | 1.670 | 1.720 | 1.455 | 8,184,500 |
| 2024-09-27 | 1.640 | 1.680 | 1.630 | 1.680 | 1.421 | 5,250,000 |
| 2024-09-26 | 1.610 | 1.630 | 1.610 | 1.630 | 1.379 | 3,998,000 |
| 2024-09-25 | 1.590 | 1.620 | 1.590 | 1.610 | 1.362 | 3,332,000 |
| 2024-09-24 | 1.540 | 1.590 | 1.530 | 1.580 | 1.337 | 4,980,200 |
| 2024-09-23 | 1.520 | 1.550 | 1.520 | 1.550 | 1.311 | 2,990,000 |
| 2024-09-20 | 1.520 | 1.530 | 1.510 | 1.530 | 1.295 | 1,874,000 |
| 2024-09-19 | 1.500 | 1.520 | 1.470 | 1.520 | 1.286 | 1,530,000 |
| 2024-09-17 | 1.490 | 1.500 | 1.460 | 1.500 | 1.269 | 684,000 |
| 2024-09-16 | 1.480 | 1.500 | 1.480 | 1.500 | 1.269 | 80,000 |
| 2024-09-13 | 1.470 | 1.510 | 1.470 | 1.480 | 1.252 | 1,636,000 |
| 2024-09-12 | 1.460 | 1.470 | 1.410 | 1.460 | 1.235 | 5,764,000 |
| 2024-09-11 | 1.470 | 1.480 | 1.410 | 1.440 | 1.218 | 3,724,000 |
| 2024-09-10 | 1.520 | 1.530 | 1.450 | 1.460 | 1.235 | 5,582,000 |
| 2024-09-09 | 1.530 | 1.530 | 1.450 | 1.470 | 1.244 | 2,822,000 |
| 2024-09-05 | 1.530 | 1.540 | 1.510 | 1.520 | 1.286 | 1,170,000 |
| 2024-09-04 | 1.530 | 1.530 | 1.510 | 1.520 | 1.286 | 604,000 |
| 2024-09-03 | 1.540 | 1.570 | 1.510 | 1.550 | 1.311 | 1,690,000 |
| 2024-09-02 | 1.520 | 1.530 | 1.500 | 1.530 | 1.295 | 1,044,000 |
| 2024-08-30 | 1.510 | 1.550 | 1.510 | 1.520 | 1.286 | 3,154,000 |
| 2024-08-29 | 1.500 | 1.520 | 1.480 | 1.500 | 1.269 | 1,240,000 |
| 2024-08-28 | 1.540 | 1.550 | 1.520 | 1.530 | 1.295 | 882,000 |
| 2024-08-27 | 1.550 | 1.550 | 1.530 | 1.550 | 1.311 | 686,000 |
| 2024-08-26 | 1.550 | 1.550 | 1.530 | 1.540 | 1.303 | 786,000 |
| 2024-08-23 | 1.540 | 1.550 | 1.520 | 1.550 | 1.311 | 1,350,000 |
| 2024-08-22 | 1.550 | 1.550 | 1.530 | 1.550 | 1.311 | 524,000 |
| 2024-08-21 | 1.550 | 1.550 | 1.530 | 1.550 | 1.311 | 432,000 |
| 2024-08-20 | 1.550 | 1.560 | 1.530 | 1.550 | 1.311 | 364,000 |
| 2024-08-19 | 1.560 | 1.560 | 1.540 | 1.550 | 1.311 | 622,000 |
| 2024-08-16 | 1.550 | 1.550 | 1.540 | 1.550 | 1.311 | 150,000 |
| 2024-08-15 | 1.540 | 1.550 | 1.540 | 1.550 | 1.311 | 304,000 |
| 2024-08-14 | 1.530 | 1.550 | 1.530 | 1.540 | 1.303 | 228,000 |
| 2024-08-13 | 1.560 | 1.560 | 1.520 | 1.550 | 1.311 | 1,362,000 |
| 2024-08-12 | 1.520 | 1.560 | 1.510 | 1.560 | 1.320 | 1,117,690 |
| 2024-08-09 | 1.530 | 1.550 | 1.490 | 1.540 | 1.303 | 1,488,000 |
| 2024-08-08 | 1.550 | 1.550 | 1.520 | 1.550 | 1.311 | 962,000 |
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.