COSCO SHIPPING International (Hong Kong) Co., Ltd. (HKG:0517)
Hong Kong · Delayed Price · Currency is HKD 6.26
+0.02 (0.32%)
Apr 17, 2026, 4:08 PM HKT
HKG:0517 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 25, 2026 | 7.64 | 7.86 | 7.54 | 7.85 | 7.85 | 3.15% | 3,731,607 |
| Feb 24, 2026 | 7.30 | 7.62 | 7.30 | 7.61 | 7.61 | 3.40% | 3,297,039 |
| Feb 23, 2026 | 7.35 | 7.49 | 7.31 | 7.36 | 7.36 | 1.52% | 1,742,000 |
| Feb 20, 2026 | 7.07 | 7.29 | 7.06 | 7.25 | 7.25 | 2.55% | 3,280,000 |
| Feb 16, 2026 | 7.02 | 7.08 | 6.93 | 7.07 | 7.07 | 2.02% | 556,000 |
| Feb 13, 2026 | 7.06 | 7.06 | 6.87 | 6.93 | 6.93 | -1.84% | 1,499,198 |
| Feb 12, 2026 | 7.01 | 7.10 | 6.92 | 7.06 | 7.06 | 0.71% | 1,668,400 |
| Feb 11, 2026 | 6.95 | 7.05 | 6.92 | 7.01 | 7.01 | 1.01% | 3,782,500 |
| Feb 10, 2026 | 6.89 | 6.95 | 6.81 | 6.94 | 6.94 | 0.73% | 647,946 |
| Feb 9, 2026 | 6.77 | 6.97 | 6.77 | 6.89 | 6.89 | 1.62% | 2,682,000 |
| Feb 6, 2026 | 6.87 | 6.87 | 6.74 | 6.78 | 6.78 | -1.31% | 1,173,000 |
| Feb 5, 2026 | 6.85 | 6.91 | 6.73 | 6.87 | 6.87 | -0.15% | 3,482,000 |
| Feb 4, 2026 | 6.28 | 7.00 | 6.28 | 6.88 | 6.88 | 9.55% | 12,619,100 |
| Feb 3, 2026 | 6.24 | 6.30 | 6.15 | 6.28 | 6.28 | 2.11% | 2,161,000 |
| Feb 2, 2026 | 6.34 | 6.34 | 6.15 | 6.15 | 6.15 | -3.00% | 4,054,200 |
| Jan 30, 2026 | 6.33 | 6.37 | 6.27 | 6.34 | 6.34 | - | 2,900,000 |