COSCO SHIPPING Energy Transportation Co., Ltd. (HKG:1138)
Hong Kong · Delayed Price · Currency is HKD 7.22
-0.01 (-0.14%)
Sep 3, 2025, 11:45 AM HKT
HKG:1138 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 7.33 | 7.46 | 7.16 | 7.23 | 7.23 | -0.82% | 22,561,500 |
| 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 |
| 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 |