COSCO SHIPPING International (Hong Kong) Co., Ltd. (HKG:0517)
Hong Kong · Delayed Price · Currency is HKD 6.46
-0.09 (-1.37%)
May 12, 2026, 4:08 PM HKT
HKG:0517 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 6.60 | 6.60 | 6.48 | 6.48 | - | -1.07% | 630,000 |
| May 11, 2026 | 6.53 | 6.59 | 6.48 | 6.55 | 6.55 | 0.31% | 848,000 |
| May 8, 2026 | 6.54 | 6.57 | 6.46 | 6.53 | 6.53 | -0.15% | 1,922,691 |
| May 7, 2026 | 6.43 | 6.55 | 6.43 | 6.54 | 6.54 | 2.35% | 2,776,008 |
| May 6, 2026 | 6.42 | 6.42 | 6.33 | 6.39 | 6.39 | 0.31% | 1,210,990 |
| May 5, 2026 | 6.39 | 6.43 | 6.35 | 6.37 | 6.37 | -0.93% | 1,044,001 |
| May 4, 2026 | 6.44 | 6.49 | 6.39 | 6.43 | 6.43 | 0.78% | 860,000 |
| Apr 30, 2026 | 6.43 | 6.43 | 6.36 | 6.38 | 6.38 | -0.93% | 986,000 |
| Apr 29, 2026 | 6.41 | 6.46 | 6.36 | 6.44 | 6.44 | 0.63% | 1,360,750 |
| Apr 28, 2026 | 6.49 | 6.49 | 6.40 | 6.40 | 6.40 | -1.39% | 1,218,000 |
| Apr 27, 2026 | 6.33 | 6.49 | 6.27 | 6.49 | 6.49 | 2.53% | 4,219,778 |
| Apr 24, 2026 | 6.27 | 6.34 | 6.24 | 6.33 | 6.33 | 0.96% | 844,396 |
| Apr 23, 2026 | 6.32 | 6.33 | 6.27 | 6.27 | 6.27 | -0.79% | 806,000 |
| Apr 22, 2026 | 6.35 | 6.38 | 6.30 | 6.32 | 6.32 | -0.32% | 870,000 |
| Apr 21, 2026 | 6.27 | 6.38 | 6.24 | 6.34 | 6.34 | 1.77% | 3,568,918 |
| Apr 20, 2026 | 6.26 | 6.26 | 6.18 | 6.23 | 6.23 | -0.48% | 1,762,000 |
| Apr 17, 2026 | 6.27 | 6.27 | 6.22 | 6.26 | 6.26 | 0.32% | 1,172,000 |
| Apr 16, 2026 | 6.25 | 6.26 | 6.20 | 6.24 | 6.24 | 0.16% | 1,944,000 |
| Apr 15, 2026 | 6.35 | 6.35 | 6.22 | 6.23 | 6.23 | -1.11% | 2,762,000 |
| Apr 14, 2026 | 6.36 | 6.44 | 6.30 | 6.30 | 6.30 | -0.63% | 1,908,030 |
| Apr 13, 2026 | 6.46 | 6.46 | 6.26 | 6.34 | 6.34 | -2.31% | 2,350,050 |
| Apr 10, 2026 | 6.48 | 6.58 | 6.46 | 6.49 | 6.49 | 0.31% | 1,242,532 |
| Apr 9, 2026 | 6.62 | 6.62 | 6.47 | 6.47 | 6.47 | -1.97% | 2,340,000 |
| Apr 8, 2026 | 6.50 | 6.61 | 6.49 | 6.60 | 6.60 | 3.61% | 1,819,220 |
| Apr 2, 2026 | 6.40 | 6.43 | 6.31 | 6.37 | 6.37 | -1.09% | 1,406,000 |
| Apr 1, 2026 | 6.41 | 6.46 | 6.37 | 6.44 | 6.44 | 2.71% | 2,634,000 |
| Mar 31, 2026 | 6.35 | 6.40 | 6.25 | 6.27 | 6.27 | -1.26% | 2,754,400 |
| Mar 30, 2026 | 6.49 | 6.49 | 6.32 | 6.35 | 6.35 | -2.46% | 3,936,000 |
| Mar 27, 2026 | 6.40 | 6.54 | 6.30 | 6.51 | 6.51 | 2.84% | 3,242,200 |
| Mar 26, 2026 | 6.70 | 6.75 | 6.32 | 6.33 | 6.33 | -7.59% | 8,804,000 |
| Mar 25, 2026 | 6.86 | 7.05 | 6.68 | 6.85 | 6.85 | - | 5,158,000 |
| Mar 24, 2026 | 6.75 | 6.89 | 6.75 | 6.85 | 6.85 | 2.39% | 2,318,000 |
| Mar 23, 2026 | 6.97 | 6.97 | 6.68 | 6.69 | 6.69 | -3.60% | 2,678,000 |
| Mar 20, 2026 | 6.99 | 7.05 | 6.92 | 6.94 | 6.94 | -0.86% | 2,124,357 |
| Mar 19, 2026 | 7.20 | 7.20 | 6.97 | 7.00 | 7.00 | -3.58% | 2,398,000 |
| Mar 18, 2026 | 7.20 | 7.27 | 7.18 | 7.26 | 7.26 | 0.83% | 668,000 |
| Mar 17, 2026 | 7.22 | 7.30 | 7.18 | 7.20 | 7.20 | 0.14% | 882,000 |
| Mar 16, 2026 | 7.10 | 7.33 | 7.10 | 7.19 | 7.19 | 0.70% | 4,088,800 |
| Mar 13, 2026 | 7.08 | 7.34 | 7.07 | 7.14 | 7.14 | 0.56% | 3,850,000 |
| Mar 12, 2026 | 7.18 | 7.18 | 6.99 | 7.10 | 7.10 | 0.42% | 1,730,000 |
| Mar 11, 2026 | 7.17 | 7.25 | 6.99 | 7.07 | 7.07 | -1.81% | 3,072,000 |
| Mar 10, 2026 | 7.08 | 7.26 | 7.03 | 7.20 | 7.20 | 2.42% | 954,000 |
| Mar 9, 2026 | 7.25 | 7.25 | 6.91 | 7.03 | 7.03 | -3.70% | 2,566,000 |
| Mar 6, 2026 | 7.32 | 7.34 | 7.25 | 7.30 | 7.30 | -0.82% | 892,000 |
| Mar 5, 2026 | 7.24 | 7.48 | 7.24 | 7.36 | 7.36 | 1.66% | 1,398,000 |
| Mar 4, 2026 | 7.63 | 7.63 | 7.18 | 7.24 | 7.24 | -5.11% | 3,002,800 |
| Mar 3, 2026 | 7.71 | 7.83 | 7.60 | 7.63 | 7.63 | -1.04% | 1,755,000 |
| Mar 2, 2026 | 7.78 | 7.92 | 7.63 | 7.71 | 7.71 | -0.77% | 2,362,000 |
| Feb 27, 2026 | 7.53 | 7.79 | 7.53 | 7.77 | 7.77 | 2.91% | 1,736,100 |
| Feb 26, 2026 | 7.85 | 7.88 | 7.46 | 7.55 | 7.55 | -3.82% | 4,390,000 |