COSCO SHIPPING International (Hong Kong) Co., Ltd. (HKG:0517)
Hong Kong · Delayed Price · Currency is HKD 5.98
+0.02 (0.34%)
Jul 31, 2026, 4:08 PM HKT
HKG:0517 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.96 | 6.00 | 5.93 | 5.98 | 5.98 | 0.34% | 774,000 |
| Jul 30, 2026 | 5.91 | 5.97 | 5.89 | 5.96 | 5.96 | -0.17% | 708,000 |
| Jul 29, 2026 | 5.88 | 5.97 | 5.86 | 5.97 | 5.97 | 2.75% | 1,104,116 |
| Jul 28, 2026 | 5.90 | 5.90 | 5.80 | 5.81 | 5.81 | - | 755,850 |
| Jul 27, 2026 | 5.81 | 5.85 | 5.80 | 5.81 | 5.81 | 0.17% | 544,000 |
| Jul 24, 2026 | 5.85 | 5.91 | 5.76 | 5.80 | 5.80 | -0.85% | 590,000 |
| Jul 23, 2026 | 5.84 | 5.88 | 5.80 | 5.85 | 5.85 | 0.17% | 610,000 |
| Jul 22, 2026 | 5.82 | 5.84 | 5.76 | 5.84 | 5.84 | 0.34% | 806,823 |
| Jul 21, 2026 | 5.80 | 5.91 | 5.80 | 5.82 | 5.82 | 0.69% | 1,512,000 |
| Jul 20, 2026 | 5.67 | 5.80 | 5.66 | 5.78 | 5.78 | 2.12% | 916,000 |
| Jul 17, 2026 | 5.64 | 5.71 | 5.61 | 5.66 | 5.66 | 0.71% | 1,046,000 |
| Jul 16, 2026 | 5.55 | 5.71 | 5.54 | 5.62 | 5.62 | 0.36% | 860,000 |
| Jul 15, 2026 | 5.59 | 5.66 | 5.58 | 5.60 | 5.60 | 0.90% | 1,056,000 |
| Jul 14, 2026 | 5.43 | 5.59 | 5.41 | 5.55 | 5.55 | 1.65% | 940,000 |
| Jul 13, 2026 | 5.40 | 5.54 | 5.40 | 5.46 | 5.46 | 0.37% | 1,464,000 |
| 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 |