COSCO SHIPPING Energy Transportation Co., Ltd. (HKG:1138)
Hong Kong · Delayed Price · Currency is HKD 9.30
+0.24 (2.65%)
Sep 24, 2025, 4:08 PM HKT
HKG:1138 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 9.12 | 9.40 | 9.05 | 9.21 | - | 1.66% | 6,692,000 |
| Sep 23, 2025 | 9.12 | 9.34 | 8.96 | 9.06 | 9.06 | -1.52% | 21,440,300 |
| Sep 22, 2025 | 9.79 | 9.79 | 9.00 | 9.20 | 9.20 | -5.74% | 54,143,583 |
| Sep 19, 2025 | 9.18 | 9.81 | 9.00 | 9.76 | 9.76 | 6.78% | 50,270,945 |
| Sep 18, 2025 | 9.25 | 9.34 | 9.02 | 9.14 | 9.14 | -2.14% | 25,041,846 |
| Sep 17, 2025 | 9.42 | 9.65 | 9.10 | 9.34 | 9.34 | 2.52% | 45,046,071 |
| Sep 16, 2025 | 9.33 | 9.36 | 8.85 | 9.11 | 9.11 | -0.11% | 37,271,000 |
| Sep 15, 2025 | 9.08 | 9.50 | 9.07 | 9.12 | 9.12 | 4.23% | 58,507,176 |
| Sep 12, 2025 | 8.80 | 9.03 | 8.56 | 8.75 | 8.75 | 5.42% | 49,535,455 |
| Sep 11, 2025 | 8.58 | 8.58 | 8.26 | 8.30 | 8.30 | -2.24% | 24,953,268 |
| Sep 10, 2025 | 8.37 | 8.57 | 8.30 | 8.49 | 8.49 | -0.59% | 30,486,966 |
| Sep 9, 2025 | 8.60 | 8.83 | 8.38 | 8.54 | 8.54 | 0.83% | 65,186,000 |
| Sep 8, 2025 | 8.04 | 8.62 | 7.90 | 8.47 | 8.47 | 9.57% | 113,622,986 |
| Sep 5, 2025 | 7.41 | 7.78 | 7.41 | 7.73 | 7.73 | 6.62% | 61,132,380 |
| Sep 4, 2025 | 7.20 | 7.46 | 7.20 | 7.25 | 7.25 | 1.40% | 40,240,190 |
| Sep 3, 2025 | 7.29 | 7.33 | 7.11 | 7.15 | 7.15 | -1.11% | 16,240,977 |
| Sep 2, 2025 | 7.33 | 7.46 | 7.16 | 7.23 | 7.23 | -0.82% | 22,683,500 |
| Sep 1, 2025 | 7.00 | 7.43 | 7.00 | 7.29 | 7.29 | 4.59% | 60,671,220 |
| Aug 29, 2025 | 6.94 | 7.10 | 6.92 | 6.97 | 6.97 | 0.43% | 24,478,630 |
| Aug 28, 2025 | 7.01 | 7.23 | 6.88 | 6.94 | 6.94 | -1.14% | 29,236,762 |
| Aug 27, 2025 | 7.19 | 7.22 | 7.00 | 7.02 | 7.02 | -2.50% | 21,256,980 |
| Aug 26, 2025 | 7.14 | 7.37 | 7.13 | 7.20 | 7.20 | 0.84% | 35,821,229 |
| Aug 25, 2025 | 7.27 | 7.33 | 7.08 | 7.14 | 7.14 | -0.70% | 30,987,358 |
| Aug 22, 2025 | 6.87 | 7.29 | 6.87 | 7.19 | 7.19 | 7.63% | 82,064,923 |
| Aug 21, 2025 | 6.51 | 6.73 | 6.49 | 6.68 | 6.68 | 2.77% | 26,840,838 |
| Aug 20, 2025 | 6.48 | 6.50 | 6.42 | 6.50 | 6.50 | - | 6,986,000 |
| Aug 19, 2025 | 6.45 | 6.51 | 6.43 | 6.50 | 6.50 | 1.09% | 8,235,500 |
| Aug 18, 2025 | 6.52 | 6.57 | 6.41 | 6.43 | 6.43 | -1.68% | 21,808,220 |
| Aug 15, 2025 | 6.56 | 6.56 | 6.46 | 6.54 | 6.54 | -0.46% | 13,923,010 |
| Aug 14, 2025 | 6.74 | 6.74 | 6.53 | 6.57 | 6.57 | -1.79% | 28,906,000 |
| Aug 13, 2025 | 6.72 | 6.77 | 6.63 | 6.69 | 6.69 | -0.59% | 23,690,000 |
| Aug 12, 2025 | 6.74 | 6.80 | 6.69 | 6.73 | 6.73 | -0.88% | 9,769,686 |
| Aug 11, 2025 | 6.72 | 6.80 | 6.60 | 6.79 | 6.79 | 0.44% | 22,156,390 |
| Aug 8, 2025 | 6.69 | 6.88 | 6.68 | 6.76 | 6.76 | 0.60% | 22,413,860 |
| Aug 7, 2025 | 6.76 | 6.81 | 6.69 | 6.72 | 6.72 | -0.59% | 10,384,334 |
| Aug 6, 2025 | 6.59 | 6.82 | 6.57 | 6.76 | 6.76 | 3.36% | 27,937,710 |
| Aug 5, 2025 | 6.43 | 6.59 | 6.42 | 6.54 | 6.54 | 2.19% | 16,703,375 |
| Aug 4, 2025 | 6.36 | 6.41 | 6.26 | 6.40 | 6.40 | 0.63% | 6,351,800 |
| Aug 1, 2025 | 6.35 | 6.45 | 6.35 | 6.36 | 6.36 | -0.47% | 6,696,000 |
| 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 |