COSCO SHIPPING International (Hong Kong) Co., Ltd. (HKG:0517)
Hong Kong · Delayed Price · Currency is HKD 5.81
-0.05 (-0.85%)
Aug 13, 2025, 4:08 PM HKT
HKG:0517 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 5.89 | 5.94 | 5.77 | 5.80 | 5.80 | -1.02% | 1,404,000 |
| Aug 12, 2025 | 5.80 | 5.89 | 5.79 | 5.86 | 5.86 | 1.38% | 602,000 |
| Aug 11, 2025 | 5.73 | 5.80 | 5.69 | 5.78 | 5.78 | 0.87% | 702,000 |
| Aug 8, 2025 | 5.75 | 5.75 | 5.67 | 5.73 | 5.73 | -0.52% | 2,090,488 |
| Aug 7, 2025 | 5.75 | 5.76 | 5.72 | 5.76 | 5.76 | 0.17% | 1,202,000 |
| Aug 6, 2025 | 5.72 | 5.75 | 5.66 | 5.75 | 5.75 | 0.52% | 1,214,000 |
| Aug 5, 2025 | 5.66 | 5.75 | 5.66 | 5.72 | 5.72 | 1.06% | 1,438,000 |
| Aug 4, 2025 | 5.76 | 5.76 | 5.64 | 5.66 | 5.66 | -1.57% | 2,328,000 |
| Aug 1, 2025 | 5.75 | 5.79 | 5.70 | 5.75 | 5.75 | - | 1,586,000 |
| Jul 31, 2025 | 5.85 | 5.85 | 5.73 | 5.75 | 5.75 | -1.88% | 1,410,000 |
| Jul 30, 2025 | 5.89 | 5.93 | 5.80 | 5.86 | 5.86 | -0.51% | 1,430,000 |
| Jul 29, 2025 | 5.90 | 5.92 | 5.83 | 5.89 | 5.89 | 1.03% | 820,000 |
| Jul 28, 2025 | 5.98 | 5.98 | 5.81 | 5.83 | 5.83 | -2.18% | 1,190,000 |
| Jul 25, 2025 | 5.88 | 5.99 | 5.86 | 5.96 | 5.96 | 1.02% | 2,444,400 |
| Jul 24, 2025 | 5.80 | 5.95 | 5.80 | 5.90 | 5.90 | 1.55% | 1,404,000 |
| Jul 23, 2025 | 5.84 | 5.88 | 5.79 | 5.81 | 5.81 | -0.51% | 1,504,000 |
| Jul 22, 2025 | 5.78 | 5.86 | 5.68 | 5.84 | 5.84 | 0.86% | 2,030,435 |
| Jul 21, 2025 | 5.74 | 5.79 | 5.71 | 5.79 | 5.79 | 0.87% | 1,562,000 |
| Jul 18, 2025 | 5.68 | 5.76 | 5.68 | 5.74 | 5.74 | 0.88% | 1,320,000 |
| Jul 17, 2025 | 5.81 | 5.84 | 5.67 | 5.69 | 5.69 | -1.90% | 1,066,000 |
| Jul 16, 2025 | 5.89 | 5.89 | 5.72 | 5.80 | 5.80 | 0.35% | 1,680,000 |
| Jul 15, 2025 | 5.85 | 6.07 | 5.77 | 5.78 | 5.78 | -1.87% | 6,238,000 |
| Jul 14, 2025 | 5.73 | 5.94 | 5.69 | 5.89 | 5.89 | 3.51% | 2,926,000 |
| Jul 11, 2025 | 5.67 | 5.80 | 5.62 | 5.69 | 5.69 | 0.35% | 1,932,000 |
| Jul 10, 2025 | 5.65 | 5.68 | 5.52 | 5.67 | 5.67 | 0.53% | 1,526,000 |
| Jul 9, 2025 | 5.60 | 5.66 | 5.58 | 5.64 | 5.64 | -0.35% | 984,000 |
| Jul 8, 2025 | 5.66 | 5.69 | 5.59 | 5.66 | 5.66 | - | 1,108,249 |
| Jul 7, 2025 | 5.61 | 5.66 | 5.59 | 5.66 | 5.66 | 0.18% | 862,194 |
| Jul 4, 2025 | 5.73 | 5.73 | 5.60 | 5.65 | 5.65 | -1.40% | 783,020 |
| Jul 3, 2025 | 5.62 | 5.73 | 5.60 | 5.73 | 5.73 | 2.14% | 1,954,000 |
| Jul 2, 2025 | 5.52 | 5.65 | 5.52 | 5.61 | 5.61 | 1.63% | 1,234,000 |
| Jun 30, 2025 | 5.56 | 5.57 | 5.48 | 5.52 | 5.52 | -0.72% | 1,238,000 |
| Jun 27, 2025 | 5.50 | 5.62 | 5.50 | 5.56 | 5.56 | 0.18% | 1,506,388 |
| Jun 26, 2025 | 5.55 | 5.64 | 5.48 | 5.55 | 5.55 | -1.25% | 1,408,000 |
| Jun 25, 2025 | 5.45 | 5.65 | 5.44 | 5.62 | 5.62 | 3.69% | 5,138,020 |
| Jun 24, 2025 | 5.32 | 5.49 | 5.30 | 5.42 | 5.42 | 1.88% | 2,640,000 |
| Jun 23, 2025 | 5.32 | 5.43 | 5.21 | 5.32 | 5.32 | - | 2,602,000 |
| Jun 20, 2025 | 5.20 | 5.32 | 5.20 | 5.32 | 5.32 | 1.53% | 1,792,378 |
| Jun 19, 2025 | 5.18 | 5.42 | 5.16 | 5.24 | 5.24 | 1.16% | 2,878,000 |
| Jun 18, 2025 | 5.06 | 5.18 | 5.03 | 5.18 | 5.18 | 3.39% | 2,534,000 |
| Jun 17, 2025 | 4.99 | 5.06 | 4.97 | 5.01 | 5.01 | 0.40% | 932,000 |
| Jun 16, 2025 | 5.01 | 5.02 | 4.95 | 4.99 | 4.99 | -0.40% | 794,000 |
| Jun 13, 2025 | 4.93 | 5.03 | 4.93 | 5.01 | 5.01 | 1.83% | 1,014,000 |
| Jun 12, 2025 | 5.00 | 5.01 | 4.90 | 4.92 | 4.92 | -1.60% | 1,171,000 |
| Jun 11, 2025 | 4.96 | 5.08 | 4.95 | 5.00 | 5.00 | 1.01% | 2,064,000 |
| Jun 10, 2025 | 4.81 | 4.95 | 4.79 | 4.95 | 4.95 | 3.13% | 1,572,000 |
| Jun 9, 2025 | 4.84 | 4.86 | 4.80 | 4.80 | 4.80 | -0.83% | 1,018,000 |
| Jun 6, 2025 | 4.79 | 4.89 | 4.77 | 4.84 | 4.84 | -3.20% | 1,658,000 |
| Jun 5, 2025 | 5.02 | 5.02 | 4.99 | 5.00 | 4.79 | 0.20% | 2,126,800 |
| Jun 4, 2025 | 5.03 | 5.03 | 4.97 | 4.99 | 4.78 | -0.60% | 874,000 |