COSCO SHIPPING International (Hong Kong) Co., Ltd. (HKG:0517)
Hong Kong · Delayed Price · Currency is HKD 6.33
-0.47 (-6.85%)
Sep 10, 2026, 4:08 PM HKT
HKG:0517 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 6.46 | 6.46 | 6.30 | 6.33 | 6.33 | -2.09% | 2,442,000 |
| Sep 9, 2026 | 6.82 | 6.89 | 6.77 | 6.79 | 6.46 | -0.59% | 8,581,960 |
| Sep 8, 2026 | 6.80 | 6.83 | 6.73 | 6.83 | 6.50 | 0.52% | 8,549,107 |
| Sep 7, 2026 | 6.80 | 6.82 | 6.68 | 6.80 | 6.46 | - | 2,416,038 |
| Sep 4, 2026 | 6.83 | 6.84 | 6.70 | 6.80 | 6.46 | -0.44% | 3,114,500 |
| Sep 3, 2026 | 6.66 | 6.85 | 6.64 | 6.83 | 6.49 | 2.55% | 7,320,000 |
| Sep 2, 2026 | 6.85 | 6.85 | 6.49 | 6.66 | 6.33 | -3.13% | 8,232,600 |
| Sep 1, 2026 | 6.47 | 6.87 | 6.43 | 6.87 | 6.54 | 5.13% | 9,305,900 |
| Aug 31, 2026 | 6.42 | 6.61 | 6.42 | 6.54 | 6.22 | - | 3,288,000 |
| Aug 28, 2026 | 6.04 | 6.54 | 5.94 | 6.54 | 6.22 | 8.11% | 11,817,516 |
| Aug 27, 2026 | 5.95 | 6.11 | 5.95 | 6.05 | 5.75 | 1.34% | 2,798,000 |
| Aug 26, 2026 | 5.98 | 6.00 | 5.93 | 5.97 | 5.68 | 0.85% | 1,142,000 |
| Aug 25, 2026 | 5.94 | 5.99 | 5.90 | 5.92 | 5.63 | -0.42% | 952,000 |
| Aug 24, 2026 | 6.08 | 6.08 | 5.92 | 5.94 | 5.65 | -1.49% | 1,382,000 |
| Aug 21, 2026 | 5.95 | 6.04 | 5.95 | 6.03 | 5.74 | 0.67% | 990,700 |
| Aug 20, 2026 | 5.95 | 6.03 | 5.95 | 5.99 | 5.70 | 1.96% | 1,076,000 |
| Aug 19, 2026 | 6.00 | 6.00 | 5.87 | 5.88 | 5.59 | -1.84% | 1,057,998 |
| Aug 18, 2026 | 5.90 | 6.00 | 5.90 | 5.99 | 5.69 | 1.27% | 1,386,000 |
| Aug 17, 2026 | 5.77 | 5.92 | 5.76 | 5.91 | 5.62 | 1.20% | 1,606,000 |
| Aug 14, 2026 | 5.76 | 5.86 | 5.76 | 5.84 | 5.56 | 0.52% | 700,000 |
| Aug 13, 2026 | 5.85 | 5.85 | 5.75 | 5.81 | 5.53 | 1.04% | 714,000 |
| Aug 12, 2026 | 5.97 | 5.97 | 5.75 | 5.75 | 5.47 | -1.71% | 1,546,000 |
| Aug 11, 2026 | 5.82 | 5.85 | 5.75 | 5.85 | 5.57 | 0.69% | 604,000 |
| Aug 10, 2026 | 5.83 | 5.85 | 5.80 | 5.81 | 5.53 | -0.34% | 876,471 |
| Aug 7, 2026 | 5.81 | 5.84 | 5.79 | 5.83 | 5.55 | 0.43% | 1,266,204 |
| Aug 6, 2026 | 5.90 | 5.90 | 5.79 | 5.81 | 5.52 | -1.28% | 806,000 |
| Aug 5, 2026 | 5.77 | 5.88 | 5.76 | 5.88 | 5.59 | 1.55% | 904,000 |
| Aug 4, 2026 | 5.92 | 5.93 | 5.74 | 5.79 | 5.51 | -2.11% | 2,556,000 |
| Aug 3, 2026 | 5.99 | 6.01 | 5.90 | 5.92 | 5.63 | -1.09% | 1,362,097 |
| Jul 31, 2026 | 5.96 | 6.00 | 5.93 | 5.98 | 5.69 | 0.34% | 774,000 |
| Jul 30, 2026 | 5.91 | 5.97 | 5.89 | 5.96 | 5.67 | -0.17% | 708,000 |
| Jul 29, 2026 | 5.88 | 5.97 | 5.86 | 5.97 | 5.68 | 2.75% | 1,104,116 |
| Jul 28, 2026 | 5.90 | 5.90 | 5.80 | 5.81 | 5.53 | - | 755,850 |
| Jul 27, 2026 | 5.81 | 5.85 | 5.80 | 5.81 | 5.53 | 0.17% | 544,000 |
| Jul 24, 2026 | 5.85 | 5.91 | 5.76 | 5.80 | 5.52 | -0.85% | 590,000 |
| Jul 23, 2026 | 5.84 | 5.88 | 5.80 | 5.85 | 5.57 | 0.17% | 610,000 |
| Jul 22, 2026 | 5.82 | 5.84 | 5.76 | 5.84 | 5.56 | 0.34% | 806,823 |
| Jul 21, 2026 | 5.80 | 5.91 | 5.80 | 5.82 | 5.54 | 0.69% | 1,512,000 |
| Jul 20, 2026 | 5.67 | 5.80 | 5.66 | 5.78 | 5.50 | 2.12% | 916,000 |
| Jul 17, 2026 | 5.64 | 5.71 | 5.61 | 5.66 | 5.38 | 0.71% | 1,046,000 |
| Jul 16, 2026 | 5.55 | 5.71 | 5.54 | 5.62 | 5.35 | 0.36% | 860,000 |
| Jul 15, 2026 | 5.59 | 5.66 | 5.58 | 5.60 | 5.33 | 0.90% | 1,056,000 |
| Jul 14, 2026 | 5.43 | 5.59 | 5.41 | 5.55 | 5.28 | 1.65% | 940,000 |
| Jul 13, 2026 | 5.40 | 5.54 | 5.40 | 5.46 | 5.19 | 0.37% | 1,464,000 |
| Jul 10, 2026 | 5.45 | 5.45 | 5.40 | 5.44 | 5.18 | 0.74% | 556,000 |
| Jul 9, 2026 | 5.44 | 5.48 | 5.38 | 5.40 | 5.14 | -0.74% | 696,000 |
| Jul 8, 2026 | 5.40 | 5.44 | 5.33 | 5.44 | 5.18 | 2.26% | 752,367 |
| Jul 7, 2026 | 5.45 | 5.46 | 5.31 | 5.32 | 5.06 | -2.92% | 1,080,000 |
| Jul 6, 2026 | 5.37 | 5.49 | 5.37 | 5.48 | 5.21 | 2.05% | 1,026,000 |
| Jul 3, 2026 | 5.23 | 5.40 | 5.23 | 5.37 | 5.11 | 2.68% | 1,368,000 |