UK markets open in 5 hours 8 minutes
NIKKEI 225
37,992.26 -822.30 (-2.12%) HANG SENG
17,821.65 -120.13 (-0.67%) CRUDE OIL
78.33 -0.12 (-0.15%) GOLD FUTURES
2,342.40 -6.70 (-0.29%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,381.14 +269.36 (+0.52%)
COSCO SHIPPING Holdings Co., Ltd. (1919.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 09:37AM HKT. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Jun 2024 | 13.380 | 13.380 | 13.020 | 13.200 | 13.200 | 3,612,500 |
| 14 Jun 2024 | 13.400 | 13.640 | 13.220 | 13.520 | 13.520 | 39,900,371 |
| 13 Jun 2024 | 13.220 | 13.420 | 12.700 | 13.140 | 13.140 | 31,696,419 |
| 12 Jun 2024 | 13.240 | 13.420 | 12.500 | 13.160 | 13.160 | 77,527,732 |
| 11 Jun 2024 | 15.000 | 15.140 | 12.900 | 13.100 | 13.100 | 132,926,054 |
| 07 Jun 2024 | 14.660 | 15.120 | 14.500 | 15.040 | 15.040 | 46,208,285 |
| 06 Jun 2024 | 14.280 | 14.980 | 14.280 | 14.600 | 14.600 | 58,605,989 |
| 05 Jun 2024 | 14.060 | 14.320 | 13.860 | 14.000 | 14.000 | 32,967,821 |
| 04 Jun 2024 | 13.760 | 14.220 | 13.560 | 14.080 | 14.080 | 50,398,664 |
| 03 Jun 2024 | 13.280 | 14.100 | 13.280 | 13.880 | 13.880 | 54,402,757 |
| 31 May 2024 | 13.000 | 13.220 | 12.900 | 13.060 | 13.060 | 45,386,626 |
| 31 May 2024 | 0.252593 Dividend | |||||
| 30 May 2024 | 13.680 | 13.680 | 12.960 | 13.120 | 12.867 | 46,387,284 |
| 29 May 2024 | 13.600 | 13.840 | 13.500 | 13.680 | 13.417 | 32,435,229 |
| 28 May 2024 | 13.200 | 13.880 | 13.120 | 13.600 | 13.338 | 50,067,526 |
| 27 May 2024 | 12.860 | 13.340 | 12.820 | 13.180 | 12.926 | 52,864,588 |
| 24 May 2024 | 12.320 | 12.600 | 12.220 | 12.560 | 12.318 | 27,555,408 |
| 23 May 2024 | 12.480 | 12.660 | 12.340 | 12.480 | 12.240 | 22,894,057 |
| 22 May 2024 | 12.540 | 12.640 | 12.380 | 12.480 | 12.240 | 24,475,472 |
| 21 May 2024 | 12.800 | 12.840 | 12.480 | 12.580 | 12.338 | 26,867,441 |
| 20 May 2024 | 12.800 | 13.040 | 12.620 | 12.800 | 12.554 | 30,341,282 |
| 17 May 2024 | 12.680 | 12.900 | 12.360 | 12.680 | 12.436 | 42,574,007 |
| 16 May 2024 | 12.640 | 13.120 | 12.460 | 12.540 | 12.299 | 64,939,788 |
| 14 May 2024 | 12.340 | 12.620 | 12.200 | 12.560 | 12.318 | 55,948,477 |
| 13 May 2024 | 12.000 | 12.480 | 11.980 | 12.360 | 12.122 | 67,455,871 |
| 10 May 2024 | 11.660 | 11.860 | 11.400 | 11.700 | 11.475 | 50,685,357 |
| 09 May 2024 | 10.780 | 11.520 | 10.780 | 11.420 | 11.200 | 68,555,861 |
| 08 May 2024 | 10.580 | 10.720 | 10.460 | 10.680 | 10.474 | 33,702,384 |
| 07 May 2024 | 10.460 | 10.600 | 10.420 | 10.600 | 10.396 | 28,904,823 |
| 06 May 2024 | 10.560 | 10.560 | 10.280 | 10.420 | 10.219 | 32,274,350 |
| 03 May 2024 | 10.300 | 10.520 | 10.080 | 10.460 | 10.259 | 20,010,581 |
| 02 May 2024 | 9.990 | 10.280 | 9.990 | 10.220 | 10.023 | 20,035,798 |
| 30 Apr 2024 | 9.600 | 10.200 | 9.540 | 10.160 | 9.964 | 94,615,706 |
| 29 Apr 2024 | 9.570 | 9.810 | 9.470 | 9.530 | 9.347 | 28,114,188 |
| 26 Apr 2024 | 9.410 | 9.550 | 9.300 | 9.500 | 9.317 | 48,364,729 |
| 25 Apr 2024 | 9.250 | 9.440 | 9.220 | 9.410 | 9.229 | 34,405,344 |
| 24 Apr 2024 | 9.160 | 9.250 | 9.090 | 9.250 | 9.072 | 22,468,450 |
| 23 Apr 2024 | 9.130 | 9.240 | 9.020 | 9.140 | 8.964 | 37,923,025 |
| 22 Apr 2024 | 8.910 | 9.260 | 8.910 | 9.110 | 8.935 | 66,667,551 |
| 19 Apr 2024 | 8.640 | 9.010 | 8.630 | 8.900 | 8.729 | 56,855,788 |
| 18 Apr 2024 | 8.530 | 8.720 | 8.530 | 8.640 | 8.474 | 11,188,926 |
| 17 Apr 2024 | 8.540 | 8.690 | 8.480 | 8.640 | 8.474 | 12,413,952 |
| 16 Apr 2024 | 8.730 | 8.780 | 8.530 | 8.540 | 8.376 | 14,871,100 |
| 15 Apr 2024 | 8.650 | 8.750 | 8.570 | 8.690 | 8.523 | 19,899,910 |
| 12 Apr 2024 | 8.800 | 8.810 | 8.670 | 8.700 | 8.533 | 21,518,731 |
| 11 Apr 2024 | 8.630 | 8.760 | 8.550 | 8.760 | 8.591 | 20,574,859 |
| 10 Apr 2024 | 8.650 | 8.700 | 8.590 | 8.700 | 8.533 | 24,403,534 |
| 09 Apr 2024 | 8.620 | 8.640 | 8.530 | 8.640 | 8.474 | 16,834,645 |
| 08 Apr 2024 | 8.480 | 8.680 | 8.420 | 8.620 | 8.454 | 26,584,630 |
| 05 Apr 2024 | 8.600 | 8.700 | 8.490 | 8.500 | 8.336 | 10,037,971 |
| 03 Apr 2024 | 8.480 | 8.550 | 8.390 | 8.550 | 8.385 | 28,717,736 |
| 02 Apr 2024 | 8.290 | 8.490 | 8.240 | 8.440 | 8.278 | 31,794,513 |
| 28 Mar 2024 | 8.100 | 8.300 | 8.040 | 8.230 | 8.072 | 21,117,320 |
| 27 Mar 2024 | 7.970 | 8.150 | 7.930 | 8.100 | 7.944 | 18,749,190 |
| 26 Mar 2024 | 8.080 | 8.100 | 7.970 | 7.970 | 7.817 | 21,344,119 |
| 25 Mar 2024 | 7.970 | 8.150 | 7.970 | 8.010 | 7.856 | 16,832,150 |
| 22 Mar 2024 | 8.210 | 8.290 | 8.000 | 8.020 | 7.866 | 33,786,630 |
| 21 Mar 2024 | 8.270 | 8.340 | 8.210 | 8.310 | 8.150 | 18,368,996 |
| 20 Mar 2024 | 8.200 | 8.290 | 8.190 | 8.270 | 8.111 | 15,908,370 |
| 19 Mar 2024 | 8.440 | 8.450 | 8.200 | 8.200 | 8.042 | 29,177,623 |
| 18 Mar 2024 | 8.540 | 8.540 | 8.440 | 8.520 | 8.356 | 13,250,783 |
| 15 Mar 2024 | 8.580 | 8.630 | 8.400 | 8.530 | 8.366 | 20,989,345 |
| 14 Mar 2024 | 8.380 | 8.650 | 8.380 | 8.630 | 8.464 | 17,441,807 |
| 13 Mar 2024 | 8.640 | 8.640 | 8.400 | 8.440 | 8.278 | 24,140,381 |
| 12 Mar 2024 | 8.640 | 8.680 | 8.570 | 8.590 | 8.425 | 17,074,941 |
| 11 Mar 2024 | 8.680 | 8.830 | 8.620 | 8.670 | 8.503 | 18,156,771 |
| 08 Mar 2024 | 8.450 | 8.720 | 8.420 | 8.680 | 8.513 | 23,352,309 |
| 07 Mar 2024 | 8.450 | 8.570 | 8.410 | 8.450 | 8.287 | 11,729,661 |
| 06 Mar 2024 | 8.430 | 8.490 | 8.370 | 8.450 | 8.287 | 10,944,214 |
| 05 Mar 2024 | 8.460 | 8.570 | 8.420 | 8.480 | 8.317 | 11,403,375 |
| 04 Mar 2024 | 8.490 | 8.550 | 8.420 | 8.520 | 8.356 | 8,173,950 |
| 01 Mar 2024 | 8.410 | 8.520 | 8.380 | 8.450 | 8.287 | 16,382,822 |
| 29 Feb 2024 | 8.430 | 8.560 | 8.410 | 8.440 | 8.278 | 33,795,372 |
| 28 Feb 2024 | 8.510 | 8.580 | 8.430 | 8.440 | 8.278 | 16,913,138 |
| 27 Feb 2024 | 8.640 | 8.640 | 8.460 | 8.550 | 8.385 | 17,847,054 |
| 26 Feb 2024 | 8.800 | 8.820 | 8.600 | 8.660 | 8.493 | 12,295,169 |
| 23 Feb 2024 | 8.880 | 8.990 | 8.740 | 8.790 | 8.621 | 26,938,491 |
| 22 Feb 2024 | 8.530 | 8.800 | 8.530 | 8.800 | 8.631 | 36,621,643 |
| 21 Feb 2024 | 8.380 | 8.570 | 8.320 | 8.530 | 8.366 | 25,322,369 |
| 20 Feb 2024 | 8.320 | 8.430 | 8.310 | 8.400 | 8.238 | 16,116,160 |
| 19 Feb 2024 | 8.340 | 8.380 | 8.270 | 8.380 | 8.219 | 19,358,468 |
| 16 Feb 2024 | 8.050 | 8.350 | 8.050 | 8.330 | 8.170 | 11,663,075 |
| 15 Feb 2024 | 7.940 | 8.090 | 7.880 | 8.050 | 7.895 | 7,403,692 |
| 14 Feb 2024 | 7.710 | 7.940 | 7.690 | 7.940 | 7.787 | 11,484,982 |
| 09 Feb 2024 | 8.120 | 8.150 | 7.620 | 7.710 | 7.562 | 25,817,632 |
| 08 Feb 2024 | 8.260 | 8.330 | 8.220 | 8.260 | 8.101 | 12,559,712 |
| 07 Feb 2024 | 8.390 | 8.390 | 8.240 | 8.290 | 8.130 | 13,375,573 |
| 06 Feb 2024 | 8.160 | 8.370 | 8.140 | 8.320 | 8.160 | 21,454,950 |
| 05 Feb 2024 | 8.160 | 8.200 | 8.080 | 8.150 | 7.993 | 15,063,929 |
| 02 Feb 2024 | 8.290 | 8.290 | 8.070 | 8.150 | 7.993 | 22,768,983 |
| 01 Feb 2024 | 8.210 | 8.330 | 8.180 | 8.310 | 8.150 | 16,401,887 |
| 31 Jan 2024 | 8.270 | 8.380 | 8.170 | 8.210 | 8.052 | 21,245,652 |
| 30 Jan 2024 | 8.430 | 8.460 | 8.260 | 8.280 | 8.121 | 19,905,154 |
| 29 Jan 2024 | 8.350 | 8.470 | 8.280 | 8.440 | 8.278 | 23,942,743 |
| 26 Jan 2024 | 8.410 | 8.480 | 8.370 | 8.400 | 8.238 | 36,000,946 |
| 25 Jan 2024 | 8.250 | 8.410 | 8.220 | 8.380 | 8.219 | 34,405,667 |
| 24 Jan 2024 | 7.940 | 8.230 | 7.920 | 8.220 | 8.062 | 21,483,273 |
| 23 Jan 2024 | 7.830 | 7.950 | 7.670 | 7.930 | 7.777 | 16,490,623 |
| 22 Jan 2024 | 7.850 | 7.910 | 7.690 | 7.820 | 7.669 | 27,622,314 |
| 19 Jan 2024 | 7.900 | 7.900 | 7.770 | 7.850 | 7.699 | 20,554,612 |
| *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.