COSCO SHIPPING Holdings Co., Ltd. (1919.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 10:13AM HKT. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 11.660 | 11.860 | 11.420 | 11.640 | 11.640 | 19,062,590 |
| 09 May 2024 | 10.780 | 11.520 | 10.780 | 11.420 | 11.420 | 68,555,861 |
| 08 May 2024 | 10.580 | 10.720 | 10.460 | 10.680 | 10.680 | 33,702,384 |
| 07 May 2024 | 10.460 | 10.600 | 10.420 | 10.600 | 10.600 | 28,904,823 |
| 06 May 2024 | 10.560 | 10.560 | 10.280 | 10.420 | 10.420 | 32,274,350 |
| 03 May 2024 | 10.300 | 10.520 | 10.080 | 10.460 | 10.460 | 20,010,581 |
| 02 May 2024 | 9.990 | 10.280 | 9.990 | 10.220 | 10.220 | 20,035,798 |
| 30 Apr 2024 | 9.600 | 10.200 | 9.540 | 10.160 | 10.160 | 94,615,706 |
| 29 Apr 2024 | 9.570 | 9.810 | 9.470 | 9.530 | 9.530 | 28,114,188 |
| 26 Apr 2024 | 9.410 | 9.550 | 9.300 | 9.500 | 9.500 | 48,364,729 |
| 25 Apr 2024 | 9.250 | 9.440 | 9.220 | 9.410 | 9.410 | 34,405,344 |
| 24 Apr 2024 | 9.160 | 9.250 | 9.090 | 9.250 | 9.250 | 22,468,450 |
| 23 Apr 2024 | 9.130 | 9.240 | 9.020 | 9.140 | 9.140 | 37,923,025 |
| 22 Apr 2024 | 8.910 | 9.260 | 8.910 | 9.110 | 9.110 | 66,667,551 |
| 19 Apr 2024 | 8.640 | 9.010 | 8.630 | 8.900 | 8.900 | 56,855,788 |
| 18 Apr 2024 | 8.530 | 8.720 | 8.530 | 8.640 | 8.640 | 11,188,926 |
| 17 Apr 2024 | 8.540 | 8.690 | 8.480 | 8.640 | 8.640 | 12,413,952 |
| 16 Apr 2024 | 8.730 | 8.780 | 8.530 | 8.540 | 8.540 | 14,871,100 |
| 15 Apr 2024 | 8.650 | 8.750 | 8.570 | 8.690 | 8.690 | 19,899,910 |
| 12 Apr 2024 | 8.800 | 8.810 | 8.670 | 8.700 | 8.700 | 21,518,731 |
| 11 Apr 2024 | 8.630 | 8.760 | 8.550 | 8.760 | 8.760 | 20,574,859 |
| 10 Apr 2024 | 8.650 | 8.700 | 8.590 | 8.700 | 8.700 | 24,403,534 |
| 09 Apr 2024 | 8.620 | 8.640 | 8.530 | 8.640 | 8.640 | 16,834,645 |
| 08 Apr 2024 | 8.480 | 8.680 | 8.420 | 8.620 | 8.620 | 26,584,630 |
| 05 Apr 2024 | 8.600 | 8.700 | 8.490 | 8.500 | 8.500 | 10,037,971 |
| 03 Apr 2024 | 8.480 | 8.550 | 8.390 | 8.550 | 8.550 | 28,717,736 |
| 02 Apr 2024 | 8.290 | 8.490 | 8.240 | 8.440 | 8.440 | 31,794,513 |
| 28 Mar 2024 | 8.100 | 8.300 | 8.040 | 8.230 | 8.230 | 21,117,320 |
| 27 Mar 2024 | 7.970 | 8.150 | 7.930 | 8.100 | 8.100 | 18,749,190 |
| 26 Mar 2024 | 8.080 | 8.100 | 7.970 | 7.970 | 7.970 | 21,344,119 |
| 25 Mar 2024 | 7.970 | 8.150 | 7.970 | 8.010 | 8.010 | 16,832,150 |
| 22 Mar 2024 | 8.210 | 8.290 | 8.000 | 8.020 | 8.020 | 33,786,630 |
| 21 Mar 2024 | 8.270 | 8.340 | 8.210 | 8.310 | 8.310 | 18,368,996 |
| 20 Mar 2024 | 8.200 | 8.290 | 8.190 | 8.270 | 8.270 | 15,908,370 |
| 19 Mar 2024 | 8.440 | 8.450 | 8.200 | 8.200 | 8.200 | 29,177,623 |
| 18 Mar 2024 | 8.540 | 8.540 | 8.440 | 8.520 | 8.520 | 13,250,783 |
| 15 Mar 2024 | 8.580 | 8.630 | 8.400 | 8.530 | 8.530 | 20,989,345 |
| 14 Mar 2024 | 8.380 | 8.650 | 8.380 | 8.630 | 8.630 | 17,441,807 |
| 13 Mar 2024 | 8.640 | 8.640 | 8.400 | 8.440 | 8.440 | 24,140,381 |
| 12 Mar 2024 | 8.640 | 8.680 | 8.570 | 8.590 | 8.590 | 17,074,941 |
| 11 Mar 2024 | 8.680 | 8.830 | 8.620 | 8.670 | 8.670 | 18,156,771 |
| 08 Mar 2024 | 8.450 | 8.720 | 8.420 | 8.680 | 8.680 | 23,352,309 |
| 07 Mar 2024 | 8.450 | 8.570 | 8.410 | 8.450 | 8.450 | 11,729,661 |
| 06 Mar 2024 | 8.430 | 8.490 | 8.370 | 8.450 | 8.450 | 10,944,214 |
| 05 Mar 2024 | 8.460 | 8.570 | 8.420 | 8.480 | 8.480 | 11,403,375 |
| 04 Mar 2024 | 8.490 | 8.550 | 8.420 | 8.520 | 8.520 | 8,173,950 |
| 01 Mar 2024 | 8.410 | 8.520 | 8.380 | 8.450 | 8.450 | 16,382,822 |
| 29 Feb 2024 | 8.430 | 8.560 | 8.410 | 8.440 | 8.440 | 33,795,372 |
| 28 Feb 2024 | 8.510 | 8.580 | 8.430 | 8.440 | 8.440 | 16,913,138 |
| 27 Feb 2024 | 8.640 | 8.640 | 8.460 | 8.550 | 8.550 | 17,847,054 |
| 26 Feb 2024 | 8.800 | 8.820 | 8.600 | 8.660 | 8.660 | 12,295,169 |
| 23 Feb 2024 | 8.880 | 8.990 | 8.740 | 8.790 | 8.790 | 26,938,491 |
| 22 Feb 2024 | 8.530 | 8.800 | 8.530 | 8.800 | 8.800 | 36,621,643 |
| 21 Feb 2024 | 8.380 | 8.570 | 8.320 | 8.530 | 8.530 | 25,322,369 |
| 20 Feb 2024 | 8.320 | 8.430 | 8.310 | 8.400 | 8.400 | 16,116,160 |
| 19 Feb 2024 | 8.340 | 8.380 | 8.270 | 8.380 | 8.380 | 19,358,468 |
| 16 Feb 2024 | 8.050 | 8.350 | 8.050 | 8.330 | 8.330 | 11,663,075 |
| 15 Feb 2024 | 7.940 | 8.090 | 7.880 | 8.050 | 8.050 | 7,403,692 |
| 14 Feb 2024 | 7.710 | 7.940 | 7.690 | 7.940 | 7.940 | 11,484,982 |
| 09 Feb 2024 | 8.120 | 8.150 | 7.620 | 7.710 | 7.710 | 25,817,632 |
| 08 Feb 2024 | 8.260 | 8.330 | 8.220 | 8.260 | 8.260 | 12,559,712 |
| 07 Feb 2024 | 8.390 | 8.390 | 8.240 | 8.290 | 8.290 | 13,375,573 |
| 06 Feb 2024 | 8.160 | 8.370 | 8.140 | 8.320 | 8.320 | 21,454,950 |
| 05 Feb 2024 | 8.160 | 8.200 | 8.080 | 8.150 | 8.150 | 15,063,929 |
| 02 Feb 2024 | 8.290 | 8.290 | 8.070 | 8.150 | 8.150 | 22,768,983 |
| 01 Feb 2024 | 8.210 | 8.330 | 8.180 | 8.310 | 8.310 | 16,401,887 |
| 31 Jan 2024 | 8.270 | 8.380 | 8.170 | 8.210 | 8.210 | 21,245,652 |
| 30 Jan 2024 | 8.430 | 8.460 | 8.260 | 8.280 | 8.280 | 19,905,154 |
| 29 Jan 2024 | 8.350 | 8.470 | 8.280 | 8.440 | 8.440 | 23,942,743 |
| 26 Jan 2024 | 8.410 | 8.480 | 8.370 | 8.400 | 8.400 | 36,000,946 |
| 25 Jan 2024 | 8.250 | 8.410 | 8.220 | 8.380 | 8.380 | 34,405,667 |
| 24 Jan 2024 | 7.940 | 8.230 | 7.920 | 8.220 | 8.220 | 21,483,273 |
| 23 Jan 2024 | 7.830 | 7.950 | 7.670 | 7.930 | 7.930 | 16,490,623 |
| 22 Jan 2024 | 7.850 | 7.910 | 7.690 | 7.820 | 7.820 | 27,622,314 |
| 19 Jan 2024 | 7.900 | 7.900 | 7.770 | 7.850 | 7.850 | 20,554,612 |
| 18 Jan 2024 | 7.810 | 7.910 | 7.680 | 7.880 | 7.880 | 26,080,240 |
| 17 Jan 2024 | 8.030 | 8.070 | 7.750 | 7.790 | 7.790 | 22,317,144 |
| 16 Jan 2024 | 8.120 | 8.180 | 7.990 | 8.030 | 8.030 | 15,926,131 |
| 15 Jan 2024 | 8.020 | 8.280 | 8.000 | 8.120 | 8.120 | 26,755,427 |
| 12 Jan 2024 | 7.750 | 7.890 | 7.710 | 7.870 | 7.870 | 18,666,692 |
| 11 Jan 2024 | 7.650 | 7.710 | 7.560 | 7.630 | 7.630 | 19,335,261 |
| 10 Jan 2024 | 7.850 | 7.900 | 7.540 | 7.600 | 7.600 | 52,755,418 |
| 09 Jan 2024 | 8.140 | 8.140 | 7.820 | 8.020 | 8.020 | 26,021,675 |
| 08 Jan 2024 | 8.380 | 8.410 | 8.210 | 8.240 | 8.240 | 21,006,206 |
| 05 Jan 2024 | 8.380 | 8.380 | 8.200 | 8.270 | 8.270 | 24,717,692 |
| 04 Jan 2024 | 8.010 | 8.340 | 8.010 | 8.280 | 8.280 | 53,555,677 |
| 03 Jan 2024 | 8.000 | 8.050 | 7.900 | 7.950 | 7.950 | 19,089,086 |
| 02 Jan 2024 | 7.910 | 8.090 | 7.910 | 7.930 | 7.930 | 22,684,364 |
| 29 Dec 2023 | 7.810 | 7.860 | 7.740 | 7.850 | 7.850 | 11,220,031 |
| 28 Dec 2023 | 7.860 | 7.860 | 7.670 | 7.820 | 7.820 | 18,165,689 |
| 27 Dec 2023 | 7.910 | 7.950 | 7.750 | 7.820 | 7.820 | 27,579,754 |
| 22 Dec 2023 | 7.980 | 8.150 | 7.970 | 8.060 | 8.060 | 38,436,285 |
| 21 Dec 2023 | 7.610 | 7.960 | 7.560 | 7.940 | 7.940 | 34,479,017 |
| 20 Dec 2023 | 7.700 | 7.770 | 7.550 | 7.610 | 7.610 | 18,386,795 |
| 19 Dec 2023 | 7.720 | 7.720 | 7.540 | 7.630 | 7.630 | 19,233,627 |
| 18 Dec 2023 | 7.510 | 7.720 | 7.450 | 7.720 | 7.720 | 80,621,726 |
| 15 Dec 2023 | 7.050 | 7.220 | 7.050 | 7.180 | 7.180 | 33,060,870 |
| 14 Dec 2023 | 7.020 | 7.070 | 7.000 | 7.030 | 7.030 | 13,263,755 |
| 13 Dec 2023 | 7.120 | 7.120 | 6.950 | 6.960 | 6.960 | 11,323,544 |
| 12 Dec 2023 | 7.000 | 7.130 | 6.940 | 7.120 | 7.120 | 11,728,953 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.