COSCO SHIPPING Energy Transportation Co., Ltd. (1138.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 10.200 | 10.360 | 9.910 | 10.000 | 10.000 | 14,225,501 |
| 13 Jun 2024 | 10.500 | 10.680 | 10.060 | 10.200 | 10.200 | 22,495,772 |
| 12 Jun 2024 | 10.240 | 10.720 | 10.160 | 10.500 | 10.500 | 24,761,251 |
| 11 Jun 2024 | 11.720 | 11.720 | 10.180 | 10.220 | 10.220 | 47,604,467 |
| 07 Jun 2024 | 11.500 | 11.720 | 11.340 | 11.720 | 11.720 | 9,722,000 |
| 06 Jun 2024 | 10.840 | 11.500 | 10.840 | 11.360 | 11.360 | 9,643,393 |
| 05 Jun 2024 | 11.220 | 11.340 | 10.840 | 10.980 | 10.980 | 11,026,000 |
| 04 Jun 2024 | 10.980 | 11.380 | 10.780 | 11.220 | 11.220 | 11,624,161 |
| 03 Jun 2024 | 10.920 | 11.560 | 10.920 | 11.020 | 11.020 | 14,538,687 |
| 31 May 2024 | 11.080 | 11.220 | 10.740 | 11.020 | 11.020 | 19,908,816 |
| 30 May 2024 | 11.220 | 11.360 | 10.960 | 10.980 | 10.980 | 5,534,732 |
| 29 May 2024 | 11.300 | 11.380 | 11.120 | 11.220 | 11.220 | 7,545,510 |
| 28 May 2024 | 10.960 | 11.380 | 10.900 | 11.220 | 11.220 | 14,201,000 |
| 27 May 2024 | 10.700 | 11.080 | 10.700 | 10.960 | 10.960 | 8,435,810 |
| 24 May 2024 | 10.600 | 10.860 | 10.560 | 10.700 | 10.700 | 4,768,000 |
| 23 May 2024 | 10.500 | 10.820 | 10.500 | 10.620 | 10.620 | 12,273,917 |
| 22 May 2024 | 10.700 | 10.820 | 10.540 | 10.680 | 10.680 | 10,344,000 |
| 21 May 2024 | 10.920 | 11.160 | 10.600 | 10.700 | 10.700 | 16,437,153 |
| 20 May 2024 | 10.560 | 11.000 | 10.560 | 10.960 | 10.960 | 11,062,640 |
| 17 May 2024 | 10.540 | 10.820 | 10.440 | 10.560 | 10.560 | 10,742,000 |
| 16 May 2024 | 10.700 | 10.900 | 10.380 | 10.580 | 10.580 | 21,850,399 |
| 14 May 2024 | 10.940 | 11.040 | 10.680 | 10.800 | 10.800 | 24,923,690 |
| 13 May 2024 | 10.420 | 10.900 | 10.020 | 10.820 | 10.820 | 28,803,306 |
| 10 May 2024 | 10.380 | 10.780 | 9.990 | 10.240 | 10.240 | 36,565,618 |
| 09 May 2024 | 9.860 | 10.480 | 9.860 | 10.160 | 10.160 | 20,742,500 |
| 08 May 2024 | 9.750 | 10.120 | 9.710 | 9.820 | 9.820 | 8,106,000 |
| 07 May 2024 | 10.060 | 10.160 | 9.630 | 9.740 | 9.740 | 10,018,000 |
| 06 May 2024 | 9.400 | 10.080 | 9.380 | 9.900 | 9.900 | 24,869,418 |
| 03 May 2024 | 9.100 | 9.380 | 9.040 | 9.340 | 9.340 | 7,401,540 |
| 02 May 2024 | 9.170 | 9.170 | 8.920 | 9.040 | 9.040 | 6,399,691 |
| 30 Apr 2024 | 8.900 | 9.310 | 8.900 | 9.210 | 9.210 | 17,338,000 |
| 29 Apr 2024 | 8.960 | 9.260 | 8.870 | 9.090 | 9.090 | 27,845,792 |
| 26 Apr 2024 | 9.010 | 9.090 | 8.720 | 8.880 | 8.880 | 18,218,641 |
| 25 Apr 2024 | 8.690 | 9.080 | 8.670 | 8.970 | 8.970 | 16,278,396 |
| 24 Apr 2024 | 8.440 | 8.800 | 8.440 | 8.690 | 8.690 | 10,920,000 |
| 23 Apr 2024 | 8.890 | 8.890 | 8.360 | 8.450 | 8.450 | 14,727,650 |
| 22 Apr 2024 | 8.910 | 9.200 | 8.640 | 8.700 | 8.700 | 15,803,258 |
| 19 Apr 2024 | 8.630 | 9.160 | 8.510 | 8.880 | 8.880 | 30,647,192 |
| 18 Apr 2024 | 8.750 | 8.750 | 8.350 | 8.630 | 8.630 | 17,938,000 |
| 17 Apr 2024 | 8.600 | 8.910 | 8.600 | 8.760 | 8.760 | 6,790,124 |
| 16 Apr 2024 | 9.150 | 9.150 | 8.640 | 8.660 | 8.660 | 11,094,478 |
| 15 Apr 2024 | 8.800 | 9.310 | 8.760 | 9.150 | 9.150 | 21,310,000 |
| 12 Apr 2024 | 8.650 | 9.030 | 8.510 | 8.850 | 8.850 | 9,673,649 |
| 11 Apr 2024 | 8.500 | 8.600 | 8.420 | 8.540 | 8.540 | 9,088,676 |
| 10 Apr 2024 | 8.350 | 8.580 | 8.300 | 8.500 | 8.500 | 11,870,000 |
| 09 Apr 2024 | 8.790 | 8.880 | 8.250 | 8.300 | 8.300 | 19,060,118 |
| 08 Apr 2024 | 8.980 | 9.180 | 8.700 | 8.770 | 8.770 | 15,398,000 |
| 05 Apr 2024 | 9.280 | 9.330 | 8.880 | 8.950 | 8.950 | 5,410,523 |
| 03 Apr 2024 | 8.720 | 9.260 | 8.720 | 9.260 | 9.260 | 24,612,090 |
| 02 Apr 2024 | 8.320 | 8.840 | 8.270 | 8.720 | 8.720 | 24,305,549 |
| 28 Mar 2024 | 8.060 | 8.160 | 7.980 | 8.110 | 8.110 | 6,898,320 |
| 27 Mar 2024 | 7.930 | 8.320 | 7.860 | 8.140 | 8.140 | 14,173,009 |
| 26 Mar 2024 | 8.220 | 8.220 | 7.830 | 7.970 | 7.970 | 8,206,000 |
| 25 Mar 2024 | 8.150 | 8.260 | 7.920 | 8.020 | 8.020 | 9,161,960 |
| 22 Mar 2024 | 8.210 | 8.400 | 8.080 | 8.170 | 8.170 | 7,819,953 |
| 21 Mar 2024 | 8.300 | 8.390 | 8.100 | 8.250 | 8.250 | 9,618,000 |
| 20 Mar 2024 | 8.050 | 8.380 | 7.950 | 8.270 | 8.270 | 13,747,860 |
| 19 Mar 2024 | 7.950 | 8.300 | 7.950 | 8.030 | 8.030 | 15,986,000 |
| 18 Mar 2024 | 7.560 | 7.940 | 7.460 | 7.860 | 7.860 | 9,660,554 |
| 15 Mar 2024 | 7.690 | 7.790 | 7.420 | 7.480 | 7.480 | 10,114,000 |
| 14 Mar 2024 | 7.670 | 7.750 | 7.520 | 7.620 | 7.620 | 5,090,000 |
| 13 Mar 2024 | 7.590 | 7.680 | 7.500 | 7.640 | 7.640 | 11,282,490 |
| 12 Mar 2024 | 7.580 | 7.720 | 7.540 | 7.580 | 7.580 | 5,070,210 |
| 11 Mar 2024 | 7.830 | 7.880 | 7.570 | 7.680 | 7.680 | 10,303,669 |
| 08 Mar 2024 | 7.510 | 7.820 | 7.510 | 7.730 | 7.730 | 8,798,155 |
| 07 Mar 2024 | 7.590 | 7.620 | 7.310 | 7.510 | 7.510 | 14,284,000 |
| 06 Mar 2024 | 7.300 | 7.610 | 7.300 | 7.480 | 7.480 | 4,550,000 |
| 05 Mar 2024 | 7.430 | 7.530 | 7.270 | 7.270 | 7.270 | 5,942,514 |
| 04 Mar 2024 | 7.530 | 7.530 | 7.350 | 7.410 | 7.410 | 12,454,000 |
| 01 Mar 2024 | 7.310 | 7.540 | 7.300 | 7.350 | 7.350 | 4,317,100 |
| 29 Feb 2024 | 7.360 | 7.510 | 7.260 | 7.410 | 7.410 | 6,386,000 |
| 28 Feb 2024 | 7.560 | 7.560 | 7.200 | 7.220 | 7.220 | 5,986,992 |
| 27 Feb 2024 | 7.370 | 7.680 | 7.280 | 7.630 | 7.630 | 7,701,624 |
| 26 Feb 2024 | 7.550 | 7.550 | 7.330 | 7.370 | 7.370 | 10,273,124 |
| 23 Feb 2024 | 7.850 | 7.860 | 7.450 | 7.550 | 7.550 | 10,155,000 |
| 22 Feb 2024 | 7.620 | 7.960 | 7.560 | 7.850 | 7.850 | 15,850,968 |
| 21 Feb 2024 | 7.580 | 7.840 | 7.500 | 7.730 | 7.730 | 13,774,929 |
| 20 Feb 2024 | 7.450 | 7.750 | 7.370 | 7.650 | 7.650 | 22,020,665 |
| 19 Feb 2024 | 6.790 | 7.500 | 6.790 | 7.410 | 7.410 | 28,912,000 |
| 16 Feb 2024 | 6.360 | 6.820 | 6.360 | 6.800 | 6.800 | 6,446,319 |
| 15 Feb 2024 | 6.270 | 6.370 | 6.170 | 6.350 | 6.350 | 3,217,151 |
| 14 Feb 2024 | 6.270 | 6.270 | 6.110 | 6.240 | 6.240 | 1,578,193 |
| 09 Feb 2024 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | - |
| 08 Feb 2024 | 6.430 | 6.500 | 6.290 | 6.440 | 6.440 | 13,279,788 |
| 07 Feb 2024 | 6.500 | 6.640 | 6.410 | 6.470 | 6.470 | 7,276,000 |
| 06 Feb 2024 | 6.070 | 6.570 | 6.060 | 6.530 | 6.530 | 19,460,134 |
| 05 Feb 2024 | 6.710 | 6.710 | 6.100 | 6.110 | 6.110 | 30,176,108 |
| 02 Feb 2024 | 7.030 | 7.050 | 6.600 | 6.620 | 6.620 | 25,690,020 |
| 01 Feb 2024 | 7.250 | 7.320 | 6.960 | 7.050 | 7.050 | 19,220,807 |
| 31 Jan 2024 | 7.510 | 7.680 | 7.100 | 7.270 | 7.270 | 15,879,188 |
| 30 Jan 2024 | 7.950 | 8.050 | 7.510 | 7.510 | 7.510 | 11,990,419 |
| 29 Jan 2024 | 7.940 | 8.120 | 7.920 | 8.050 | 8.050 | 11,709,620 |
| 26 Jan 2024 | 8.140 | 8.140 | 7.800 | 7.960 | 7.960 | 15,175,742 |
| 25 Jan 2024 | 7.630 | 8.060 | 7.610 | 7.980 | 7.980 | 17,248,959 |
| 24 Jan 2024 | 7.540 | 7.770 | 7.440 | 7.650 | 7.650 | 17,568,795 |
| 23 Jan 2024 | 7.280 | 7.510 | 7.180 | 7.440 | 7.440 | 11,077,127 |
| 22 Jan 2024 | 7.920 | 7.920 | 7.240 | 7.340 | 7.340 | 14,262,799 |
| 19 Jan 2024 | 8.000 | 8.070 | 7.810 | 7.920 | 7.920 | 10,228,144 |
| 18 Jan 2024 | 7.820 | 8.190 | 7.770 | 8.140 | 8.140 | 13,354,985 |
| 17 Jan 2024 | 8.190 | 8.190 | 7.820 | 7.900 | 7.900 | 10,218,808 |
| *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.