COSCO SHIPPING Energy Transportation Co., Ltd. (HKG:1138)
Hong Kong · Delayed Price · Currency is HKD 10.52
+0.25 (2.43%)
Jan 9, 2026, 4:08 PM HKT
HKG:1138 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 10.61 | 10.62 | 10.22 | 10.52 | 10.52 | 2.43% | 40,901,460 |
| Jan 8, 2026 | 10.04 | 10.28 | 9.85 | 10.27 | 10.27 | 7.09% | 75,420,710 |
| Jan 7, 2026 | 9.82 | 10.12 | 9.38 | 9.59 | 9.59 | -1.03% | 38,946,000 |
| Jan 6, 2026 | 9.55 | 9.88 | 9.47 | 9.69 | 9.69 | 1.47% | 38,608,000 |
| Jan 5, 2026 | 9.76 | 10.12 | 9.43 | 9.55 | 9.55 | -1.24% | 42,385,300 |
| Jan 2, 2026 | 9.60 | 9.70 | 9.42 | 9.67 | 9.67 | 0.73% | 2,882,000 |
| Dec 31, 2025 | 9.68 | 9.78 | 9.53 | 9.60 | 9.60 | -1.23% | 5,808,000 |
| Dec 30, 2025 | 9.79 | 9.86 | 9.67 | 9.72 | 9.72 | -1.42% | 9,112,237 |
| Dec 29, 2025 | 9.72 | 9.94 | 9.41 | 9.86 | 9.86 | 2.49% | 22,486,520 |
| Dec 24, 2025 | 9.77 | 9.87 | 9.61 | 9.62 | 9.62 | -3.02% | 8,598,000 |
| Dec 23, 2025 | 9.82 | 10.00 | 9.80 | 9.92 | 9.92 | -0.90% | 16,476,810 |
| Dec 22, 2025 | 9.82 | 10.14 | 9.66 | 10.01 | 10.01 | 3.73% | 20,491,220 |
| Dec 19, 2025 | 9.54 | 9.74 | 9.45 | 9.65 | 9.65 | -2.72% | 25,819,660 |
| Dec 18, 2025 | 9.76 | 10.02 | 9.64 | 9.92 | 9.92 | 1.54% | 19,153,906 |
| Dec 17, 2025 | 9.62 | 9.83 | 9.39 | 9.77 | 9.77 | 4.16% | 13,044,710 |
| Dec 16, 2025 | 9.80 | 9.80 | 9.35 | 9.38 | 9.38 | -3.50% | 12,921,710 |
| Dec 15, 2025 | 9.49 | 9.85 | 9.36 | 9.72 | 9.72 | 2.42% | 21,436,520 |
| Dec 12, 2025 | 9.27 | 9.60 | 9.27 | 9.49 | 9.49 | 3.15% | 28,683,530 |
| Dec 11, 2025 | 9.35 | 9.35 | 9.12 | 9.20 | 9.20 | -0.11% | 11,351,860 |
| Dec 10, 2025 | 9.30 | 9.30 | 9.07 | 9.21 | 9.21 | -1.81% | 22,913,390 |
| Dec 9, 2025 | 9.51 | 9.51 | 9.30 | 9.38 | 9.38 | - | 15,247,347 |
| Dec 8, 2025 | 9.35 | 9.45 | 9.12 | 9.38 | 9.38 | 0.11% | 31,946,340 |
| Dec 5, 2025 | 9.58 | 9.75 | 9.21 | 9.37 | 9.37 | -2.90% | 47,359,470 |
| Dec 4, 2025 | 9.90 | 9.98 | 9.55 | 9.65 | 9.65 | -1.53% | 24,168,800 |
| Dec 3, 2025 | 9.94 | 10.04 | 9.75 | 9.80 | 9.80 | -0.71% | 20,076,450 |
| Dec 2, 2025 | 10.68 | 10.68 | 9.74 | 9.87 | 9.87 | -9.12% | 48,613,250 |
| Dec 1, 2025 | 10.50 | 11.13 | 10.36 | 10.86 | 10.86 | 4.42% | 26,267,820 |
| Nov 28, 2025 | 10.65 | 10.65 | 10.31 | 10.40 | 10.40 | -0.19% | 17,802,000 |
| Nov 27, 2025 | 10.62 | 10.70 | 10.34 | 10.42 | 10.42 | -1.70% | 18,498,000 |
| Nov 26, 2025 | 10.75 | 10.77 | 10.49 | 10.60 | 10.60 | -2.30% | 22,496,320 |
| Nov 25, 2025 | 10.43 | 10.96 | 10.36 | 10.85 | 10.85 | 1.78% | 21,880,610 |
| Nov 24, 2025 | 10.75 | 10.88 | 10.43 | 10.66 | 10.66 | 2.80% | 28,671,920 |
| Nov 21, 2025 | 10.97 | 10.99 | 10.29 | 10.37 | 10.37 | -5.21% | 42,199,060 |
| Nov 20, 2025 | 11.32 | 11.40 | 10.90 | 10.94 | 10.94 | -4.29% | 19,288,000 |
| Nov 19, 2025 | 11.05 | 11.43 | 11.05 | 11.43 | 11.43 | 3.91% | 23,530,500 |
| Nov 18, 2025 | 11.58 | 11.58 | 10.91 | 11.00 | 11.00 | -5.09% | 28,007,360 |
| Nov 17, 2025 | 11.21 | 11.66 | 11.13 | 11.59 | 11.59 | 4.41% | 42,208,160 |
| Nov 14, 2025 | 11.15 | 11.50 | 11.04 | 11.10 | 11.10 | -0.45% | 30,959,480 |
| Nov 13, 2025 | 10.83 | 11.18 | 10.68 | 11.15 | 11.15 | 6.29% | 36,486,370 |
| Nov 12, 2025 | 10.41 | 10.56 | 10.26 | 10.49 | 10.49 | 0.96% | 20,950,080 |
| Nov 11, 2025 | 10.45 | 10.58 | 10.37 | 10.39 | 10.39 | -0.57% | 10,089,130 |
| Nov 10, 2025 | 10.76 | 10.76 | 10.29 | 10.45 | 10.45 | -2.88% | 26,480,720 |
| Nov 7, 2025 | 10.69 | 10.92 | 10.56 | 10.76 | 10.76 | 1.41% | 18,267,500 |
| Nov 6, 2025 | 10.46 | 10.69 | 10.25 | 10.61 | 10.61 | 1.82% | 12,831,110 |
| Nov 5, 2025 | 10.10 | 10.69 | 10.02 | 10.42 | 10.42 | -0.10% | 24,601,410 |
| Nov 4, 2025 | 10.90 | 10.99 | 10.27 | 10.43 | 10.43 | -5.61% | 45,089,620 |
| Nov 3, 2025 | 11.23 | 11.23 | 10.68 | 11.05 | 11.05 | 0.45% | 23,601,500 |
| Oct 31, 2025 | 11.02 | 11.31 | 10.92 | 11.00 | 11.00 | -1.96% | 27,964,000 |
| Oct 30, 2025 | 10.41 | 11.43 | 10.33 | 11.22 | 11.22 | 12.65% | 72,516,050 |
| Oct 28, 2025 | 10.02 | 10.11 | 9.84 | 9.96 | 9.96 | 0.20% | 10,530,980 |