COSCO SHIPPING International HONG KONG Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	6.610	6.840	6.550	6.820	6.820	2,668,243
2026-10-22	6.810	6.810	6.655	6.695	6.695	2,338,000
2026-10-21	6.990	6.990	6.800	6.865	6.865	1,965,200
2026-10-20	7.000	7.015	6.910	6.990	6.990	1,040,224
2026-10-16	6.950	7.060	6.950	6.990	6.990	842,000
2026-10-15	7.065	7.065	6.810	6.925	6.925	2,890,000
2026-10-14	7.050	7.130	7.025	7.080	7.080	1,508,000
2026-10-13	7.035	7.060	6.875	7.030	7.030	1,292,000
2026-10-12	7.035	7.150	6.950	7.075	7.075	2,608,000
2026-10-09	6.800	7.045	6.750	7.030	7.030	3,758,000
2026-10-08	6.680	6.820	6.680	6.800	6.800	2,948,710
2026-10-07	6.630	6.680	6.630	6.680	6.680	722,000
2026-10-06	6.650	6.690	6.630	6.630	6.630	522,000
2026-10-05	6.675	6.675	6.535	6.635	6.635	1,408,984
2026-10-02	6.645	6.675	6.570	6.675	6.675	1,592,000
2026-09-30	6.520	6.675	6.520	6.635	6.635	3,218,000
2026-09-29	6.565	6.630	6.480	6.515	6.515	1,272,000
2026-09-28	6.530	6.635	6.530	6.590	6.590	1,624,000
2026-09-25	6.500	6.530	6.420	6.525	6.525	1,644,000
2026-09-24	6.510	6.560	6.490	6.525	6.525	1,626,000
2026-09-23	6.585	6.600	6.495	6.550	6.550	1,221,408

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.