Skip to main content
logo
CSSC Offshore & Marine Engineering (Group) Company Limited (HKG:0317)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
14.85
+0.08 (0.54%)
At close: Dec 5, 2025

HKG:0317 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.6215.2314.6214.8514.850.54%6,422,105
Dec 4, 202515.3415.3414.7314.7714.77-2.51%4,266,000
Dec 3, 202515.0815.3214.5015.1515.150.80%9,663,100
Dec 2, 202514.8515.4614.8315.0315.030.87%8,373,600
Dec 1, 202514.9115.1914.8514.9014.90-1.32%5,528,100
Nov 28, 202515.3715.4815.0315.1015.10-0.66%6,936,000
Nov 27, 202515.1515.4815.0115.2015.200.53%8,890,000
Nov 26, 202515.6715.6714.9015.1215.12-4.73%17,956,000
Nov 25, 202516.2516.6015.5915.8715.87-5.42%32,944,000
Nov 24, 202515.1516.7814.8816.7816.7813.07%56,012,700
Nov 21, 202514.7915.8814.4114.8414.840.34%32,243,700
Nov 20, 202515.2715.2814.4014.7914.79-2.50%8,128,000
Nov 19, 202513.9315.3013.8215.1715.179.14%24,356,800
Nov 18, 202514.5514.5513.8013.9013.90-3.74%4,930,100
Nov 17, 202514.2015.2614.2014.4414.443.22%14,954,600
Nov 14, 202514.2814.2813.9913.9913.99-1.82%2,554,500
Nov 13, 202514.3614.4214.1414.2514.25-0.77%2,826,500
Nov 12, 202514.5614.5614.2914.3614.36-0.62%1,726,000
Nov 11, 202514.5614.5814.4114.4514.45-0.48%1,514,000
Nov 10, 202514.8414.8414.3614.5214.52-2.88%5,370,200
Nov 7, 202514.6515.5014.6414.9514.950.95%6,210,097
Nov 6, 202514.7814.8314.4214.8114.810.82%4,086,000
Nov 5, 202514.4214.9214.3714.6914.69-3,766,200
Nov 4, 202514.8815.1214.4914.6914.69-2.20%3,424,100
Nov 3, 202514.9015.1614.8015.0215.020.81%3,248,000
Oct 31, 202515.7015.7014.9014.9014.90-5.40%5,196,000
Oct 30, 202515.4015.7815.4015.7515.752.41%4,503,300
Oct 28, 202515.5615.8415.2415.3815.380.13%5,922,000
Oct 27, 202515.1515.6615.1515.3615.363.23%6,138,600
Oct 24, 202514.5614.9014.5614.8814.882.55%2,564,000
Oct 23, 202514.7014.8014.2814.5114.51-1.29%2,736,540
Oct 22, 202514.9514.9514.4814.7014.70-0.61%1,078,000
Oct 21, 202514.4214.9014.3914.7914.793.35%5,513,800
Oct 20, 202514.7714.7714.1214.3114.31-1.51%4,190,000
Oct 17, 202515.0615.2314.4114.5314.53-4.53%4,240,000
Oct 16, 202515.5715.5715.0415.2215.22-0.72%2,891,100
Oct 15, 202515.5215.5615.0815.3315.330.66%3,477,400
Oct 14, 202515.3515.9315.0515.2315.231.26%8,218,800
Oct 13, 202514.4815.4614.4815.0415.04-0.79%4,618,622
Oct 10, 202515.3915.5015.0515.1615.16-1.04%2,593,000
Oct 9, 202515.4515.7715.2215.3215.32-0.45%3,882,000
Oct 8, 202515.3915.4015.2015.3915.39-0.19%592,000
Oct 6, 202515.6815.6815.3815.4215.42-1.03%294,200
Oct 3, 202515.7215.7215.3415.5815.58-1.45%654,000
Oct 2, 202516.2316.2315.6815.8115.81-1.98%945,900
Sep 30, 202515.4816.4215.4816.1316.132.74%8,777,000
Sep 29, 202515.1015.7515.0415.7015.703.56%5,768,878
Sep 26, 202514.7715.7314.7515.1615.162.78%7,441,400
Sep 25, 202514.9115.0714.7214.7514.75-1.54%1,592,000
Sep 24, 202514.7015.0314.5014.9814.981.90%3,208,400