COSCO SHIPPING Energy Transportation Co., Ltd. (HKG:1138)
Hong Kong · Delayed Price · Currency is HKD 10.39
-0.04 (-0.38%)
Nov 5, 2025, 9:45 AM HKT
HKG:1138 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 10.90 | 10.99 | 10.27 | 10.43 | 10.43 | -5.61% | 45,089,624 |
| Nov 3, 2025 | 11.23 | 11.23 | 10.68 | 11.05 | 11.05 | 0.45% | 23,623,509 |
| Oct 31, 2025 | 11.02 | 11.31 | 10.92 | 11.00 | 11.00 | -1.96% | 27,966,000 |
| Oct 30, 2025 | 10.41 | 11.43 | 10.33 | 11.22 | 11.22 | 12.65% | 72,516,059 |
| Oct 28, 2025 | 10.02 | 10.11 | 9.84 | 9.96 | 9.96 | 0.20% | 10,532,984 |
| Oct 27, 2025 | 10.00 | 10.09 | 9.68 | 9.94 | 9.94 | - | 13,855,827 |
| Oct 26, 2025 | 10.00 | 10.09 | 9.68 | 9.94 | 9.94 | -1.00% | 13,855,827 |
| Oct 24, 2025 | 10.20 | 10.33 | 9.84 | 10.04 | 10.04 | 1.52% | 17,649,753 |
| Oct 23, 2025 | 9.84 | 10.13 | 9.60 | 9.89 | 9.89 | - | 22,387,767 |
| Oct 22, 2025 | 10.05 | 10.12 | 9.65 | 9.89 | 9.89 | -3.32% | 26,624,233 |
| Oct 21, 2025 | 10.09 | 10.33 | 10.05 | 10.23 | 10.23 | 1.39% | 32,184,064 |
| Oct 20, 2025 | 9.50 | 10.15 | 9.41 | 10.09 | 10.09 | 7.91% | 37,448,750 |
| Oct 17, 2025 | 9.79 | 9.85 | 9.30 | 9.35 | 9.35 | -2.81% | 13,250,000 |
| Oct 16, 2025 | 9.75 | 9.85 | 9.54 | 9.62 | 9.62 | 2.89% | 29,710,646 |
| Oct 15, 2025 | 9.36 | 9.48 | 9.10 | 9.35 | 9.35 | -0.11% | 20,679,077 |
| Oct 14, 2025 | 9.65 | 9.78 | 9.29 | 9.36 | 9.36 | -3.01% | 37,124,954 |
| Oct 13, 2025 | 9.14 | 9.86 | 9.14 | 9.65 | 9.65 | 5.81% | 63,224,977 |
| Oct 10, 2025 | 8.77 | 9.27 | 8.77 | 9.12 | 9.12 | 5.56% | 49,170,525 |
| Oct 9, 2025 | 8.40 | 8.76 | 8.34 | 8.64 | 8.64 | 0.70% | 32,164,100 |
| Oct 8, 2025 | 8.64 | 8.71 | 8.41 | 8.58 | 8.58 | -2.94% | 9,391,000 |
| Oct 6, 2025 | 8.93 | 8.93 | 8.63 | 8.84 | 8.84 | -1.01% | 6,634,000 |
| Oct 3, 2025 | 8.90 | 8.98 | 8.82 | 8.93 | 8.93 | - | 2,434,332 |
| Oct 2, 2025 | 8.99 | 9.02 | 8.87 | 8.93 | 8.93 | -1.00% | 3,796,000 |
| Sep 30, 2025 | 8.99 | 9.07 | 8.80 | 9.02 | 9.02 | -1.10% | 43,287,800 |
| Sep 29, 2025 | 8.97 | 9.17 | 8.68 | 9.12 | 9.12 | 3.87% | 33,752,000 |
| Sep 26, 2025 | 8.94 | 9.05 | 8.76 | 8.78 | 8.78 | -1.79% | 27,291,000 |
| Sep 25, 2025 | 9.25 | 9.30 | 8.90 | 8.94 | 8.94 | -3.87% | 34,123,000 |
| Sep 24, 2025 | 9.34 | 9.48 | 9.01 | 9.30 | 9.30 | 2.65% | 35,426,204 |
| Sep 23, 2025 | 9.12 | 9.34 | 8.96 | 9.06 | 9.06 | -1.52% | 21,528,300 |
| 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 |