COSCO SHIPPING Holdings Co Ltd H historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	16.710	16.720	16.040	16.120	16.120	23,389,622
2026-10-21	16.700	16.850	16.590	16.790	16.790	11,125,058
2026-10-20	17.180	17.180	16.580	16.700	16.700	14,950,711
2026-10-16	17.580	17.580	16.940	17.190	17.190	14,560,946
2026-10-15	17.920	17.920	17.110	17.340	17.340	16,011,876
2026-10-14	17.750	17.960	17.630	17.920	17.920	18,932,844
2026-10-13	17.500	17.750	17.260	17.750	17.750	25,779,695
2026-10-12	17.300	17.520	17.180	17.320	17.320	13,745,022
2026-10-09	16.890	17.480	16.890	17.290	17.290	18,247,391
2026-10-08	16.520	17.090	16.490	16.870	16.870	18,003,027
2026-10-07	16.350	16.490	16.290	16.350	16.350	6,304,286
2026-10-06	16.730	16.730	16.320	16.390	16.390	3,367,650
2026-10-05	16.690	16.690	16.380	16.570	16.570	5,443,419
2026-10-02	16.300	16.750	16.250	16.720	16.720	6,434,634
2026-09-30	16.590	16.680	16.330	16.550	16.550	8,724,503
2026-09-29	16.720	16.730	16.360	16.540	16.540	12,783,166
2026-09-28	16.700	16.920	16.440	16.760	16.760	31,624,082
2026-09-25	16.570	16.640	16.400	16.590	16.590	4,082,757
2026-09-24	16.300	16.650	16.190	16.570	16.570	7,113,706
2026-09-23	16.590	16.590	16.180	16.300	16.300	17,630,010
2026-09-22	17.290	17.290	16.850	17.050	16.553	19,882,650

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.