COSCO SHIPPING Ports Limited (HKG:1199)
Hong Kong · Delayed Price · Currency is HKD 5.26
+0.04 (0.77%)
At close: Mar 27, 2026
COSCO SHIPPING Ports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 5.47 | 5.47 | 5.18 | 5.22 | 5.22 | -3.15% | 6,741,856 |
| Mar 25, 2026 | 5.39 | 5.52 | 5.21 | 5.39 | 5.39 | 0.75% | 9,567,989 |
| Mar 24, 2026 | 5.28 | 5.40 | 5.25 | 5.35 | 5.35 | 3.28% | 9,163,953 |
| Mar 23, 2026 | 5.49 | 5.49 | 5.08 | 5.18 | 5.18 | -5.65% | 12,014,710 |
| Mar 20, 2026 | 5.63 | 5.63 | 5.43 | 5.49 | 5.49 | -1.79% | 9,479,072 |
| Mar 19, 2026 | 6.18 | 6.18 | 5.56 | 5.59 | 5.59 | -11.13% | 21,918,600 |
| Mar 18, 2026 | 6.24 | 6.39 | 6.24 | 6.29 | 6.29 | -0.63% | 2,894,000 |
| Mar 17, 2026 | 6.36 | 6.50 | 6.31 | 6.33 | 6.33 | -0.78% | 4,376,564 |
| Mar 16, 2026 | 6.34 | 6.40 | 6.21 | 6.38 | 6.38 | 0.47% | 3,755,315 |
| Mar 13, 2026 | 6.32 | 6.37 | 6.29 | 6.35 | 6.35 | 0.47% | 3,087,244 |
| Mar 12, 2026 | 6.29 | 6.41 | 6.27 | 6.32 | 6.32 | -0.16% | 3,261,072 |
| Mar 11, 2026 | 6.17 | 6.37 | 6.17 | 6.33 | 6.33 | 3.09% | 3,460,930 |
| Mar 10, 2026 | 6.10 | 6.25 | 6.10 | 6.14 | 6.14 | 0.82% | 5,472,528 |
| Mar 9, 2026 | 6.10 | 6.13 | 6.02 | 6.09 | 6.09 | -0.33% | 4,721,167 |
| Mar 6, 2026 | 6.13 | 6.24 | 6.11 | 6.11 | 6.11 | -1.61% | 7,890,269 |
| Mar 5, 2026 | 6.06 | 6.28 | 6.06 | 6.21 | 6.21 | 2.99% | 6,208,795 |
| Mar 4, 2026 | 6.34 | 6.36 | 5.98 | 6.03 | 6.03 | -4.89% | 7,483,260 |
| Mar 3, 2026 | 6.45 | 6.51 | 6.30 | 6.34 | 6.34 | -1.55% | 5,858,916 |
| Mar 2, 2026 | 6.45 | 6.56 | 6.35 | 6.44 | 6.44 | -0.77% | 4,889,261 |
| Feb 27, 2026 | 6.33 | 6.49 | 6.32 | 6.49 | 6.49 | 2.85% | 5,889,102 |
| Feb 26, 2026 | 6.32 | 6.38 | 6.26 | 6.31 | 6.31 | -0.16% | 1,883,566 |
| Feb 25, 2026 | 6.30 | 6.48 | 6.27 | 6.32 | 6.32 | - | 5,916,799 |
| Feb 24, 2026 | 6.22 | 6.32 | 6.18 | 6.32 | 6.32 | 0.64% | 4,368,776 |
| Feb 23, 2026 | 6.18 | 6.28 | 6.18 | 6.28 | 6.28 | 1.62% | 1,842,000 |
| Feb 20, 2026 | 6.15 | 6.22 | 6.14 | 6.18 | 6.18 | 0.16% | 1,637,915 |
| Feb 16, 2026 | 6.15 | 6.17 | 6.10 | 6.17 | 6.17 | - | 1,494,000 |
| Feb 13, 2026 | 6.19 | 6.22 | 6.12 | 6.17 | 6.17 | -1.28% | 3,158,865 |
| Feb 12, 2026 | 6.20 | 6.27 | 6.17 | 6.25 | 6.25 | -0.48% | 1,146,893 |
| Feb 11, 2026 | 6.18 | 6.30 | 6.18 | 6.28 | 6.28 | 1.62% | 2,748,922 |
| Feb 10, 2026 | 6.12 | 6.18 | 6.10 | 6.18 | 6.18 | 0.49% | 2,139,370 |
| Feb 9, 2026 | 6.12 | 6.18 | 6.07 | 6.15 | 6.15 | 0.82% | 3,178,087 |
| Feb 6, 2026 | 6.17 | 6.17 | 6.03 | 6.10 | 6.10 | -1.29% | 3,678,000 |
| Feb 5, 2026 | 6.19 | 6.19 | 6.08 | 6.18 | 6.18 | 0.49% | 3,627,304 |
| Feb 4, 2026 | 6.08 | 6.19 | 6.08 | 6.15 | 6.15 | 0.82% | 2,144,075 |
| Feb 3, 2026 | 5.89 | 6.19 | 5.89 | 6.10 | 6.10 | 2.18% | 4,311,822 |
| Feb 2, 2026 | 6.15 | 6.15 | 5.88 | 5.97 | 5.97 | -3.55% | 3,861,423 |
| Jan 30, 2026 | 6.08 | 6.21 | 6.08 | 6.19 | 6.19 | 0.49% | 4,416,527 |
| Jan 29, 2026 | 6.16 | 6.20 | 6.06 | 6.16 | 6.16 | 0.49% | 4,024,190 |
| Jan 28, 2026 | 5.97 | 6.24 | 5.94 | 6.13 | 6.13 | 3.20% | 13,539,670 |
| Jan 27, 2026 | 5.87 | 5.97 | 5.87 | 5.94 | 5.94 | 0.85% | 3,627,143 |
| Jan 26, 2026 | 5.80 | 5.89 | 5.77 | 5.89 | 5.89 | 1.55% | 2,470,000 |
| Jan 23, 2026 | 5.83 | 5.85 | 5.75 | 5.80 | 5.80 | -0.51% | 3,722,000 |
| Jan 22, 2026 | 5.77 | 5.86 | 5.77 | 5.83 | 5.83 | 0.87% | 1,346,164 |
| Jan 21, 2026 | 5.80 | 5.81 | 5.75 | 5.78 | 5.78 | -0.69% | 1,396,002 |
| Jan 20, 2026 | 5.76 | 5.84 | 5.76 | 5.82 | 5.82 | 0.69% | 1,679,027 |
| Jan 19, 2026 | 5.76 | 5.86 | 5.75 | 5.78 | 5.78 | -1.70% | 1,580,000 |
| Jan 16, 2026 | 5.82 | 5.88 | 5.76 | 5.88 | 5.88 | 1.73% | 4,640,575 |
| Jan 15, 2026 | 5.85 | 5.86 | 5.73 | 5.78 | 5.78 | -0.86% | 2,822,163 |
| Jan 14, 2026 | 5.86 | 5.92 | 5.75 | 5.83 | 5.83 | -0.68% | 3,177,060 |
| Jan 13, 2026 | 5.87 | 5.95 | 5.83 | 5.87 | 5.87 | - | 5,045,010 |