CSSC Offshore & Marine Engineering (Group) Company Limited (HKG:0317)
Hong Kong · Delayed Price · Currency is HKD 14.90
-0.85 (-5.40%)
Oct 31, 2025, 4:08 PM HKT
HKG:0317 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 15.70 | 15.70 | 14.90 | 14.90 | 14.90 | -5.40% | 5,200,000 |
| Oct 30, 2025 | 15.40 | 15.78 | 15.40 | 15.75 | 15.75 | 2.41% | 4,503,300 |
| Oct 28, 2025 | 15.56 | 15.84 | 15.24 | 15.38 | 15.38 | 0.13% | 5,924,000 |
| Oct 27, 2025 | 15.15 | 15.66 | 15.15 | 15.36 | 15.36 | 3.23% | 6,138,600 |
| Oct 24, 2025 | 14.56 | 14.90 | 14.56 | 14.88 | 14.88 | 2.55% | 2,566,000 |
| Oct 23, 2025 | 14.70 | 14.80 | 14.28 | 14.51 | 14.51 | -1.29% | 2,744,540 |
| Oct 22, 2025 | 14.95 | 14.95 | 14.48 | 14.70 | 14.70 | -0.61% | 1,080,000 |
| Oct 21, 2025 | 14.42 | 14.90 | 14.39 | 14.79 | 14.79 | 3.35% | 5,517,800 |
| Oct 20, 2025 | 14.77 | 14.77 | 14.12 | 14.31 | 14.31 | -1.51% | 4,190,000 |
| Oct 17, 2025 | 15.06 | 15.23 | 14.41 | 14.53 | 14.53 | -4.53% | 4,242,000 |
| Oct 16, 2025 | 15.57 | 15.57 | 15.04 | 15.22 | 15.22 | -0.72% | 2,891,100 |
| Oct 15, 2025 | 15.52 | 15.56 | 15.08 | 15.33 | 15.33 | 0.66% | 3,477,400 |
| Oct 14, 2025 | 15.35 | 15.93 | 15.05 | 15.23 | 15.23 | 1.26% | 8,220,800 |
| Oct 13, 2025 | 14.48 | 15.46 | 14.48 | 15.04 | 15.04 | -0.79% | 4,618,622 |
| Oct 10, 2025 | 15.39 | 15.50 | 15.05 | 15.16 | 15.16 | -1.04% | 2,593,000 |
| Oct 9, 2025 | 15.45 | 15.77 | 15.22 | 15.32 | 15.32 | -0.45% | 3,892,000 |
| Oct 8, 2025 | 15.39 | 15.40 | 15.20 | 15.39 | 15.39 | -0.19% | 596,000 |
| Oct 6, 2025 | 15.68 | 15.68 | 15.38 | 15.42 | 15.42 | -1.03% | 294,200 |
| Oct 3, 2025 | 15.72 | 15.72 | 15.34 | 15.58 | 15.58 | -1.45% | 656,000 |
| Oct 2, 2025 | 16.23 | 16.23 | 15.68 | 15.81 | 15.81 | -1.98% | 947,900 |
| Sep 30, 2025 | 15.48 | 16.42 | 15.48 | 16.13 | 16.13 | 2.74% | 8,781,000 |
| Sep 29, 2025 | 15.10 | 15.75 | 15.04 | 15.70 | 15.70 | 3.56% | 5,768,878 |
| Sep 26, 2025 | 14.77 | 15.73 | 14.75 | 15.16 | 15.16 | 2.78% | 7,441,400 |
| Sep 25, 2025 | 14.91 | 15.07 | 14.72 | 14.75 | 14.75 | -1.54% | 1,592,000 |
| Sep 24, 2025 | 14.70 | 15.03 | 14.50 | 14.98 | 14.98 | 1.90% | 3,208,400 |
| Sep 23, 2025 | 15.07 | 15.20 | 14.59 | 14.70 | 14.70 | -1.08% | 3,507,000 |
| Sep 22, 2025 | 15.10 | 15.14 | 14.55 | 14.86 | 14.86 | -2.81% | 4,186,000 |
| Sep 19, 2025 | 15.29 | 15.59 | 15.18 | 15.29 | 15.29 | 1.39% | 5,332,400 |
| Sep 18, 2025 | 15.20 | 15.42 | 14.77 | 15.08 | 15.08 | -1.18% | 4,283,820 |
| Sep 17, 2025 | 15.00 | 15.48 | 15.00 | 15.26 | 15.17 | 0.33% | 4,734,000 |
| Sep 16, 2025 | 15.79 | 16.00 | 15.21 | 15.21 | 15.12 | -3.67% | 7,602,000 |
| Sep 15, 2025 | 15.60 | 15.96 | 15.40 | 15.79 | 15.70 | 1.35% | 5,598,000 |
| Sep 12, 2025 | 15.03 | 15.86 | 15.03 | 15.58 | 15.49 | 4.49% | 10,813,200 |
| Sep 11, 2025 | 14.25 | 14.98 | 14.16 | 14.91 | 14.82 | 4.78% | 4,757,920 |
| Sep 10, 2025 | 14.08 | 14.48 | 14.08 | 14.23 | 14.15 | 0.21% | 3,340,600 |
| Sep 9, 2025 | 14.10 | 14.38 | 14.00 | 14.20 | 14.12 | 1.36% | 4,048,800 |
| Sep 8, 2025 | 14.40 | 14.43 | 13.69 | 14.01 | 13.93 | -2.03% | 8,780,000 |
| Sep 5, 2025 | 14.27 | 14.52 | 14.20 | 14.30 | 14.22 | 0.70% | 3,768,000 |
| Sep 4, 2025 | 14.90 | 14.90 | 14.09 | 14.20 | 14.12 | -3.34% | 7,450,000 |
| Sep 3, 2025 | 16.12 | 16.44 | 14.58 | 14.69 | 14.61 | -8.81% | 15,880,039 |
| Sep 2, 2025 | 16.60 | 16.65 | 15.94 | 16.11 | 16.02 | -2.66% | 5,144,000 |
| Sep 1, 2025 | 16.97 | 16.97 | 16.05 | 16.55 | 16.45 | 0.18% | 8,730,000 |
| Aug 29, 2025 | 16.35 | 16.52 | 15.95 | 16.52 | 16.42 | 2.55% | 7,390,200 |
| Aug 28, 2025 | 15.86 | 16.26 | 15.55 | 16.11 | 16.01 | 1.77% | 5,400,000 |
| Aug 27, 2025 | 16.19 | 16.40 | 15.70 | 15.83 | 15.74 | -2.16% | 6,037,200 |
| Aug 26, 2025 | 16.50 | 16.55 | 16.08 | 16.18 | 16.08 | -1.94% | 4,021,500 |
| Aug 25, 2025 | 16.66 | 16.73 | 16.24 | 16.50 | 16.40 | 0.24% | 5,463,000 |
| Aug 22, 2025 | 15.90 | 16.50 | 15.78 | 16.46 | 16.36 | 3.78% | 7,933,600 |
| Aug 21, 2025 | 15.95 | 16.17 | 15.65 | 15.86 | 15.77 | -0.31% | 3,774,000 |
| Aug 20, 2025 | 15.90 | 16.13 | 15.50 | 15.91 | 15.82 | 0.38% | 6,610,000 |