CSSC Offshore & Marine Engineering (Group) Company Limited (HKG:0317)
Hong Kong · Delayed Price · Currency is HKD 14.35
+0.15 (1.06%)
Sep 10, 2025, 1:44 PM HKT
HKG:0317 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 14.10 | 14.38 | 14.00 | 14.20 | 14.20 | 1.36% | 4,050,800 |
| Sep 8, 2025 | 14.40 | 14.43 | 13.69 | 14.01 | 14.01 | -2.03% | 8,782,000 |
| Sep 5, 2025 | 14.27 | 14.52 | 14.20 | 14.30 | 14.30 | 0.70% | 3,778,000 |
| Sep 4, 2025 | 14.90 | 14.90 | 14.09 | 14.20 | 14.20 | -3.34% | 7,452,000 |
| Sep 3, 2025 | 16.12 | 16.44 | 14.58 | 14.69 | 14.69 | -8.81% | 15,880,039 |
| Sep 2, 2025 | 16.60 | 16.65 | 15.94 | 16.11 | 16.11 | -2.66% | 5,144,000 |
| Sep 1, 2025 | 16.97 | 16.97 | 16.05 | 16.55 | 16.55 | 0.18% | 8,732,000 |
| Aug 29, 2025 | 16.35 | 16.52 | 15.95 | 16.52 | 16.52 | 2.55% | 7,390,200 |
| Aug 28, 2025 | 15.86 | 16.26 | 15.55 | 16.11 | 16.11 | 1.77% | 5,404,000 |
| Aug 27, 2025 | 16.19 | 16.40 | 15.70 | 15.83 | 15.83 | -2.16% | 6,037,200 |
| Aug 26, 2025 | 16.50 | 16.55 | 16.08 | 16.18 | 16.18 | -1.94% | 4,025,500 |
| Aug 25, 2025 | 16.66 | 16.73 | 16.24 | 16.50 | 16.50 | 0.24% | 5,463,000 |
| Aug 22, 2025 | 15.90 | 16.50 | 15.78 | 16.46 | 16.46 | 3.78% | 7,933,600 |
| Aug 21, 2025 | 15.95 | 16.17 | 15.65 | 15.86 | 15.86 | -0.31% | 3,776,000 |
| Aug 20, 2025 | 15.90 | 16.13 | 15.50 | 15.91 | 15.91 | 0.38% | 6,612,000 |
| Aug 19, 2025 | 17.29 | 17.31 | 15.80 | 15.85 | 15.85 | -5.77% | 11,059,000 |
| Aug 18, 2025 | 16.40 | 16.94 | 16.40 | 16.82 | 16.82 | 2.81% | 9,395,000 |
| Aug 15, 2025 | 16.10 | 16.37 | 16.04 | 16.36 | 16.36 | 1.55% | 5,489,600 |
| Aug 14, 2025 | 16.68 | 16.82 | 15.89 | 16.11 | 16.11 | -3.07% | 10,360,600 |
| Aug 13, 2025 | 16.40 | 16.80 | 16.33 | 16.62 | 16.62 | 2.09% | 8,040,300 |
| Aug 12, 2025 | 16.38 | 16.69 | 16.01 | 16.28 | 16.28 | -0.97% | 7,452,000 |
| Aug 11, 2025 | 16.96 | 16.96 | 16.27 | 16.44 | 16.44 | -1.38% | 6,337,200 |
| Aug 8, 2025 | 17.32 | 17.45 | 16.67 | 16.67 | 16.67 | -2.63% | 9,387,000 |
| Aug 7, 2025 | 17.93 | 17.96 | 17.00 | 17.12 | 17.12 | -3.82% | 9,387,000 |
| Aug 6, 2025 | 16.52 | 18.10 | 16.52 | 17.80 | 17.80 | 7.75% | 21,293,000 |
| Aug 5, 2025 | 16.40 | 17.12 | 16.02 | 16.52 | 16.52 | 2.61% | 10,696,200 |
| Aug 4, 2025 | 15.00 | 16.12 | 14.84 | 16.10 | 16.10 | 7.33% | 9,658,613 |
| Aug 1, 2025 | 15.26 | 15.62 | 14.92 | 15.00 | 15.00 | -2.34% | 5,086,200 |
| Jul 31, 2025 | 15.80 | 15.94 | 15.18 | 15.36 | 15.36 | -2.54% | 5,728,000 |
| Jul 30, 2025 | 16.20 | 16.54 | 15.64 | 15.76 | 15.76 | -1.50% | 8,050,000 |
| Jul 29, 2025 | 15.10 | 16.14 | 15.06 | 16.00 | 16.00 | 5.26% | 8,848,000 |
| Jul 28, 2025 | 15.32 | 15.58 | 14.90 | 15.20 | 15.20 | -0.52% | 6,561,000 |
| Jul 25, 2025 | 15.22 | 15.60 | 15.02 | 15.28 | 15.28 | 0.79% | 6,796,000 |
| Jul 24, 2025 | 14.60 | 15.18 | 14.50 | 15.16 | 15.16 | 4.99% | 6,871,000 |
| Jul 23, 2025 | 15.08 | 15.12 | 14.30 | 14.44 | 14.44 | -4.24% | 9,160,000 |
| Jul 22, 2025 | 15.12 | 15.32 | 14.88 | 15.08 | 15.08 | 0.27% | 4,918,500 |
| Jul 21, 2025 | 15.20 | 15.24 | 14.86 | 15.04 | 15.04 | -0.92% | 4,468,600 |
| Jul 18, 2025 | 15.24 | 15.38 | 14.86 | 15.18 | 15.18 | -0.39% | 4,355,200 |
| Jul 17, 2025 | 14.86 | 15.32 | 14.68 | 15.24 | 15.24 | 2.42% | 6,211,000 |
| Jul 16, 2025 | 15.16 | 15.18 | 14.82 | 14.88 | 14.88 | -0.40% | 3,908,800 |
| Jul 15, 2025 | 15.74 | 15.74 | 14.78 | 14.94 | 14.94 | -2.99% | 10,248,600 |
| Jul 14, 2025 | 14.90 | 15.74 | 14.78 | 15.40 | 15.40 | 3.77% | 11,290,800 |
| Jul 11, 2025 | 14.20 | 15.14 | 14.00 | 14.84 | 14.84 | 5.25% | 17,907,800 |
| Jul 10, 2025 | 13.58 | 14.32 | 13.38 | 14.10 | 14.10 | 3.83% | 8,108,000 |
| Jul 9, 2025 | 13.28 | 13.88 | 13.28 | 13.58 | 13.58 | 2.26% | 7,354,000 |
| Jul 8, 2025 | 13.48 | 13.48 | 13.20 | 13.28 | 13.28 | -0.75% | 3,652,000 |
| Jul 7, 2025 | 13.22 | 13.88 | 13.22 | 13.38 | 13.38 | 1.21% | 7,395,200 |
| Jul 4, 2025 | 13.32 | 13.64 | 13.00 | 13.22 | 13.22 | -1.05% | 6,508,000 |
| Jul 3, 2025 | 13.34 | 13.64 | 13.14 | 13.36 | 13.36 | 0.15% | 6,323,500 |
| Jul 2, 2025 | 14.92 | 15.14 | 13.32 | 13.34 | 13.34 | -4.30% | 24,404,000 |