COSCO SHIPPING International (Hong Kong) Co., Ltd. (HKG:0517)
Hong Kong · Delayed Price · Currency is HKD 6.82
+0.13 (1.87%)
Oct 23, 2026, 4:08 PM HKT
HKG:0517 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.61 | 6.84 | 6.55 | 6.82 | 6.82 | 1.87% | 2,670,243 |
| Oct 22, 2026 | 6.81 | 6.81 | 6.66 | 6.70 | 6.70 | -2.48% | 2,338,000 |
| Oct 21, 2026 | 6.99 | 6.99 | 6.80 | 6.87 | 6.87 | -1.79% | 1,965,200 |
| Oct 20, 2026 | 7.00 | 7.02 | 6.91 | 6.99 | 6.99 | - | 1,040,224 |
| Oct 16, 2026 | 6.95 | 7.06 | 6.95 | 6.99 | 6.99 | 0.94% | 842,000 |
| Oct 15, 2026 | 7.07 | 7.07 | 6.81 | 6.93 | 6.93 | -2.19% | 2,890,000 |
| Oct 14, 2026 | 7.05 | 7.13 | 7.03 | 7.08 | 7.08 | 0.71% | 1,508,000 |
| Oct 13, 2026 | 7.04 | 7.06 | 6.88 | 7.03 | 7.03 | -0.64% | 1,292,000 |
| Oct 12, 2026 | 7.04 | 7.15 | 6.95 | 7.08 | 7.08 | 0.64% | 2,608,000 |
| Oct 9, 2026 | 6.80 | 7.05 | 6.75 | 7.03 | 7.03 | 3.38% | 3,758,000 |
| Oct 8, 2026 | 6.68 | 6.82 | 6.68 | 6.80 | 6.80 | 1.80% | 2,948,710 |
| Oct 7, 2026 | 6.63 | 6.68 | 6.63 | 6.68 | 6.68 | 0.75% | 722,000 |
| Oct 6, 2026 | 6.65 | 6.69 | 6.63 | 6.63 | 6.63 | -0.08% | 522,000 |
| Oct 5, 2026 | 6.68 | 6.68 | 6.54 | 6.64 | 6.64 | -0.60% | 1,408,984 |
| Oct 2, 2026 | 6.65 | 6.68 | 6.57 | 6.68 | 6.68 | 0.60% | 1,592,000 |
| Sep 30, 2026 | 6.52 | 6.68 | 6.52 | 6.64 | 6.64 | 1.84% | 3,218,000 |
| Sep 29, 2026 | 6.57 | 6.63 | 6.48 | 6.52 | 6.52 | -1.14% | 1,272,000 |
| Sep 28, 2026 | 6.53 | 6.64 | 6.53 | 6.59 | 6.59 | 1.00% | 1,624,000 |
| Sep 25, 2026 | 6.50 | 6.53 | 6.42 | 6.53 | 6.53 | - | 1,644,000 |
| Sep 24, 2026 | 6.51 | 6.56 | 6.49 | 6.53 | 6.53 | -0.38% | 1,626,000 |
| Sep 23, 2026 | 6.59 | 6.60 | 6.50 | 6.55 | 6.55 | -0.53% | 1,221,408 |
| Sep 22, 2026 | 6.75 | 6.75 | 6.56 | 6.59 | 6.59 | -2.37% | 1,722,000 |
| Sep 21, 2026 | 6.44 | 6.75 | 6.42 | 6.75 | 6.75 | 4.49% | 4,957,501 |
| Sep 18, 2026 | 6.37 | 6.46 | 6.29 | 6.46 | 6.46 | 1.33% | 2,635,920 |
| Sep 17, 2026 | 6.25 | 6.38 | 6.20 | 6.37 | 6.37 | 1.11% | 1,680,000 |
| Sep 16, 2026 | 6.30 | 6.32 | 6.22 | 6.30 | 6.30 | 0.96% | 1,332,000 |
| Sep 15, 2026 | 6.21 | 6.26 | 6.17 | 6.24 | 6.24 | -0.32% | 1,764,000 |
| Sep 14, 2026 | 6.27 | 6.31 | 6.15 | 6.26 | 6.26 | -0.08% | 1,044,000 |
| Sep 11, 2026 | 6.25 | 6.28 | 6.18 | 6.27 | 6.27 | -0.95% | 2,613,424 |
| 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 |