COSCO SHIPPING Energy Transportation Co., Ltd. (HKG:1138)
Hong Kong · Delayed Price · Currency is HKD 6.36
-0.03 (-0.47%)
Aug 1, 2025, 4:08 PM HKT
HKG:1138 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.35 | 6.45 | 6.35 | 6.36 | 6.36 | -0.47% | 6,698,000 |
| Jul 31, 2025 | 6.59 | 6.59 | 6.30 | 6.39 | 6.39 | -3.33% | 21,166,000 |
| Jul 30, 2025 | 6.55 | 6.70 | 6.55 | 6.61 | 6.61 | -0.45% | 9,669,071 |
| Jul 29, 2025 | 6.62 | 6.64 | 6.52 | 6.64 | 6.64 | 0.91% | 8,138,000 |
| Jul 28, 2025 | 6.73 | 6.75 | 6.56 | 6.58 | 6.58 | -1.79% | 14,610,398 |
| Jul 25, 2025 | 6.80 | 6.85 | 6.67 | 6.70 | 6.70 | -1.62% | 15,450,000 |
| Jul 24, 2025 | 6.73 | 6.88 | 6.68 | 6.81 | 6.81 | 2.10% | 27,227,539 |
| Jul 23, 2025 | 6.68 | 6.76 | 6.60 | 6.67 | 6.67 | 0.45% | 21,213,412 |
| Jul 22, 2025 | 6.52 | 6.70 | 6.48 | 6.64 | 6.64 | 1.53% | 15,668,000 |
| Jul 21, 2025 | 6.42 | 6.54 | 6.37 | 6.54 | 6.54 | 1.87% | 16,617,000 |
| Jul 18, 2025 | 6.37 | 6.45 | 6.37 | 6.42 | 6.42 | 0.78% | 14,893,742 |
| Jul 17, 2025 | 6.50 | 6.51 | 6.33 | 6.37 | 6.37 | -4.50% | 21,989,000 |
| Jul 16, 2025 | 6.71 | 6.73 | 6.65 | 6.67 | 6.44 | -0.60% | 16,020,300 |
| Jul 15, 2025 | 6.82 | 6.84 | 6.62 | 6.71 | 6.48 | -1.76% | 22,384,000 |
| Jul 14, 2025 | 6.75 | 6.87 | 6.72 | 6.83 | 6.59 | 1.19% | 16,029,551 |
| Jul 11, 2025 | 6.77 | 6.86 | 6.70 | 6.75 | 6.52 | -0.30% | 18,716,000 |
| Jul 10, 2025 | 6.68 | 6.83 | 6.68 | 6.77 | 6.54 | 1.35% | 13,544,000 |
| Jul 9, 2025 | 6.59 | 6.78 | 6.59 | 6.68 | 6.45 | 0.75% | 16,380,382 |
| Jul 8, 2025 | 6.61 | 6.68 | 6.55 | 6.63 | 6.40 | -0.45% | 9,792,000 |
| Jul 7, 2025 | 6.57 | 6.67 | 6.50 | 6.66 | 6.43 | 1.06% | 11,012,605 |
| Jul 4, 2025 | 6.66 | 6.67 | 6.57 | 6.59 | 6.36 | -1.05% | 11,750,000 |
| Jul 3, 2025 | 6.68 | 6.75 | 6.60 | 6.66 | 6.43 | 0.15% | 13,845,742 |
| Jul 2, 2025 | 6.57 | 6.73 | 6.51 | 6.65 | 6.42 | 2.15% | 18,686,100 |
| Jun 30, 2025 | 6.60 | 6.61 | 6.50 | 6.51 | 6.29 | -1.06% | 18,980,770 |
| Jun 27, 2025 | 6.67 | 6.69 | 6.57 | 6.58 | 6.35 | -1.64% | 25,707,439 |
| Jun 26, 2025 | 6.70 | 6.82 | 6.66 | 6.69 | 6.46 | -0.15% | 26,506,921 |
| Jun 25, 2025 | 6.71 | 6.83 | 6.55 | 6.70 | 6.47 | -0.15% | 41,768,688 |
| Jun 24, 2025 | 6.88 | 6.88 | 6.54 | 6.71 | 6.48 | -9.81% | 100,389,530 |
| Jun 23, 2025 | 7.57 | 7.88 | 7.22 | 7.44 | 7.18 | 4.79% | 105,304,604 |
| Jun 20, 2025 | 6.94 | 7.17 | 6.81 | 7.10 | 6.85 | 2.31% | 34,715,968 |
| Jun 19, 2025 | 6.99 | 7.06 | 6.68 | 6.94 | 6.70 | -0.14% | 37,244,465 |
| Jun 18, 2025 | 7.15 | 7.34 | 6.82 | 6.95 | 6.71 | 0.14% | 38,619,685 |
| Jun 17, 2025 | 6.84 | 7.10 | 6.62 | 6.94 | 6.70 | 1.31% | 51,626,000 |
| Jun 16, 2025 | 7.03 | 7.08 | 6.74 | 6.85 | 6.61 | - | 57,562,469 |
| Jun 13, 2025 | 6.55 | 7.12 | 6.55 | 6.85 | 6.61 | 8.21% | 103,094,618 |
| Jun 12, 2025 | 6.32 | 6.40 | 6.18 | 6.33 | 6.11 | 0.16% | 20,422,450 |
| Jun 11, 2025 | 6.10 | 6.35 | 6.00 | 6.32 | 6.10 | 3.95% | 34,379,850 |
| Jun 10, 2025 | 6.11 | 6.20 | 6.00 | 6.08 | 5.87 | 0.33% | 24,570,380 |
| Jun 9, 2025 | 5.95 | 6.11 | 5.84 | 6.06 | 5.85 | 3.06% | 24,244,000 |
| Jun 6, 2025 | 6.08 | 6.10 | 5.88 | 5.88 | 5.68 | -2.49% | 31,527,500 |
| Jun 5, 2025 | 6.11 | 6.14 | 6.00 | 6.03 | 5.82 | -0.99% | 17,983,873 |
| Jun 4, 2025 | 6.10 | 6.12 | 6.04 | 6.09 | 5.88 | 0.33% | 14,321,009 |
| Jun 3, 2025 | 6.01 | 6.17 | 6.01 | 6.07 | 5.86 | 1.68% | 10,213,368 |
| Jun 2, 2025 | 6.11 | 6.20 | 5.85 | 5.97 | 5.76 | -2.45% | 31,586,197 |
| May 30, 2025 | 6.19 | 6.23 | 6.09 | 6.12 | 5.91 | -1.13% | 128,267,381 |
| May 29, 2025 | 6.23 | 6.28 | 6.16 | 6.19 | 5.98 | -0.32% | 10,549,317 |
| May 28, 2025 | 6.05 | 6.29 | 6.05 | 6.21 | 6.00 | 2.81% | 17,601,118 |
| May 27, 2025 | 6.14 | 6.14 | 6.03 | 6.04 | 5.83 | -0.98% | 7,933,605 |
| May 26, 2025 | 6.05 | 6.16 | 5.97 | 6.10 | 5.89 | 0.83% | 9,021,043 |
| May 23, 2025 | 6.01 | 6.16 | 5.99 | 6.05 | 5.84 | 0.67% | 9,479,400 |