COSCO SHIPPING International (Hong Kong) Co., Ltd. (HKG:0517)
Hong Kong · Delayed Price · Currency is HKD 5.44
+0.04 (0.74%)
Jul 10, 2026, 4:08 PM HKT
HKG:0517 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 5.45 | 5.45 | 5.40 | 5.44 | 5.44 | 0.74% | 556,000 |
| Jul 9, 2026 | 5.44 | 5.48 | 5.38 | 5.40 | 5.40 | -0.74% | 696,000 |
| Jul 8, 2026 | 5.40 | 5.44 | 5.33 | 5.44 | 5.44 | 2.26% | 752,367 |
| Jul 7, 2026 | 5.45 | 5.46 | 5.31 | 5.32 | 5.32 | -2.92% | 1,080,000 |
| Jul 6, 2026 | 5.37 | 5.49 | 5.37 | 5.48 | 5.48 | 2.05% | 1,026,000 |
| Jul 3, 2026 | 5.23 | 5.40 | 5.23 | 5.37 | 5.37 | 2.68% | 1,368,000 |
| Jul 2, 2026 | 5.35 | 5.36 | 5.22 | 5.23 | 5.23 | -1.88% | 2,139,000 |
| Jun 30, 2026 | 5.53 | 5.53 | 5.32 | 5.33 | 5.33 | -1.30% | 1,518,970 |
| Jun 29, 2026 | 5.40 | 5.50 | 5.33 | 5.40 | 5.40 | 1.69% | 1,480,852 |
| Jun 26, 2026 | 5.37 | 5.37 | 5.30 | 5.31 | 5.31 | -0.56% | 2,184,000 |
| Jun 25, 2026 | 5.35 | 5.39 | 5.30 | 5.34 | 5.34 | 0.75% | 2,776,000 |
| Jun 24, 2026 | 5.29 | 5.34 | 5.23 | 5.30 | 5.30 | 0.57% | 2,738,000 |
| Jun 23, 2026 | 5.72 | 5.72 | 5.22 | 5.27 | 5.27 | -6.06% | 8,314,000 |
| Jun 22, 2026 | 6.00 | 6.01 | 5.75 | 5.90 | 5.61 | -0.51% | 4,570,223 |
| Jun 18, 2026 | 6.10 | 6.10 | 5.90 | 5.93 | 5.64 | -2.31% | 4,442,000 |
| Jun 17, 2026 | 6.16 | 6.16 | 6.06 | 6.07 | 5.77 | -0.65% | 1,177,735 |
| Jun 16, 2026 | 6.18 | 6.23 | 6.10 | 6.11 | 5.81 | -1.13% | 1,294,350 |
| Jun 15, 2026 | 6.09 | 6.24 | 6.09 | 6.18 | 5.88 | 1.64% | 1,515,000 |
| Jun 12, 2026 | 6.06 | 6.10 | 6.05 | 6.08 | 5.78 | 1.33% | 894,000 |
| Jun 11, 2026 | 6.04 | 6.08 | 5.98 | 6.00 | 5.71 | -0.66% | 1,630,000 |
| Jun 10, 2026 | 6.09 | 6.10 | 6.01 | 6.04 | 5.74 | -0.98% | 1,880,000 |
| Jun 9, 2026 | 6.07 | 6.12 | 6.07 | 6.10 | 5.80 | 0.49% | 407,000 |
| Jun 8, 2026 | 6.09 | 6.09 | 5.99 | 6.07 | 5.77 | -0.65% | 2,209,000 |
| Jun 5, 2026 | 6.10 | 6.14 | 6.09 | 6.11 | 5.81 | -0.33% | 1,357,794 |
| Jun 4, 2026 | 6.11 | 6.16 | 6.10 | 6.13 | 5.83 | 0.16% | 730,000 |
| Jun 3, 2026 | 6.19 | 6.19 | 6.05 | 6.12 | 5.82 | -1.29% | 3,248,000 |
| Jun 2, 2026 | 6.19 | 6.24 | 6.17 | 6.20 | 5.90 | 0.16% | 1,242,000 |
| Jun 1, 2026 | 6.10 | 6.24 | 6.08 | 6.19 | 5.89 | 1.31% | 1,500,000 |
| May 29, 2026 | 6.15 | 6.22 | 6.10 | 6.11 | 5.81 | 0.16% | 1,914,000 |
| May 28, 2026 | 6.17 | 6.17 | 6.10 | 6.10 | 5.80 | -1.29% | 1,834,200 |
| May 27, 2026 | 6.20 | 6.29 | 6.17 | 6.18 | 5.88 | -0.80% | 3,210,000 |
| May 26, 2026 | 6.25 | 6.25 | 6.10 | 6.23 | 5.92 | -0.32% | 3,452,000 |
| May 22, 2026 | 6.34 | 6.34 | 6.23 | 6.25 | 5.94 | -0.32% | 1,376,554 |
| May 21, 2026 | 6.39 | 6.39 | 6.27 | 6.27 | 5.96 | -1.10% | 744,000 |
| May 20, 2026 | 6.30 | 6.34 | 6.27 | 6.34 | 6.03 | 0.48% | 1,198,000 |
| May 19, 2026 | 6.27 | 6.35 | 6.27 | 6.31 | 6.00 | 0.16% | 1,626,000 |
| May 18, 2026 | 6.35 | 6.35 | 6.25 | 6.30 | 5.99 | -1.25% | 1,766,000 |
| May 15, 2026 | 6.43 | 6.43 | 6.35 | 6.38 | 6.07 | -0.78% | 1,842,000 |
| May 14, 2026 | 6.43 | 6.50 | 6.41 | 6.43 | 6.11 | - | 794,000 |
| May 13, 2026 | 6.46 | 6.46 | 6.43 | 6.43 | 6.11 | -0.46% | 932,000 |
| May 12, 2026 | 6.60 | 6.60 | 6.46 | 6.46 | 6.14 | -1.37% | 1,074,000 |
| May 11, 2026 | 6.53 | 6.59 | 6.48 | 6.55 | 6.23 | 0.31% | 848,000 |
| May 8, 2026 | 6.54 | 6.57 | 6.46 | 6.53 | 6.21 | -0.15% | 1,922,691 |
| May 7, 2026 | 6.43 | 6.55 | 6.43 | 6.54 | 6.22 | 2.35% | 2,776,008 |
| May 6, 2026 | 6.42 | 6.42 | 6.33 | 6.39 | 6.08 | 0.31% | 1,210,990 |
| May 5, 2026 | 6.39 | 6.43 | 6.35 | 6.37 | 6.06 | -0.93% | 1,044,001 |
| May 4, 2026 | 6.44 | 6.49 | 6.39 | 6.43 | 6.11 | 0.78% | 860,000 |
| Apr 30, 2026 | 6.43 | 6.43 | 6.36 | 6.38 | 6.07 | -0.93% | 986,000 |
| Apr 29, 2026 | 6.41 | 6.46 | 6.36 | 6.44 | 6.12 | 0.63% | 1,360,750 |
| Apr 28, 2026 | 6.49 | 6.49 | 6.40 | 6.40 | 6.09 | -1.39% | 1,218,000 |