COSCO SHIPPING Ports Limited (HKG:1199)
Hong Kong · Delayed Price · Currency is HKD 5.82
-0.06 (-1.02%)
At close: Dec 5, 2025
COSCO SHIPPING Ports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.83 | 5.88 | 5.80 | 5.82 | 5.82 | -1.02% | 2,076,332 |
| Dec 4, 2025 | 5.87 | 5.89 | 5.83 | 5.88 | 5.88 | - | 1,969,311 |
| Dec 3, 2025 | 5.80 | 5.88 | 5.80 | 5.88 | 5.88 | 0.17% | 2,304,306 |
| Dec 2, 2025 | 5.83 | 5.88 | 5.78 | 5.87 | 5.87 | 1.38% | 5,321,941 |
| Dec 1, 2025 | 5.60 | 5.79 | 5.60 | 5.79 | 5.79 | 3.39% | 3,623,016 |
| Nov 28, 2025 | 5.61 | 5.64 | 5.58 | 5.60 | 5.60 | -1.06% | 4,212,431 |
| Nov 27, 2025 | 5.66 | 5.67 | 5.61 | 5.66 | 5.66 | 0.18% | 2,359,804 |
| Nov 26, 2025 | 5.64 | 5.68 | 5.62 | 5.65 | 5.65 | -0.18% | 3,358,000 |
| Nov 25, 2025 | 5.66 | 5.68 | 5.60 | 5.66 | 5.66 | 0.53% | 4,020,732 |
| Nov 24, 2025 | 5.62 | 5.65 | 5.58 | 5.63 | 5.63 | 0.18% | 3,606,173 |
| Nov 21, 2025 | 5.79 | 5.79 | 5.58 | 5.62 | 5.62 | -2.94% | 5,315,939 |
| Nov 20, 2025 | 5.77 | 5.82 | 5.75 | 5.79 | 5.79 | 0.35% | 6,822,639 |
| Nov 19, 2025 | 5.75 | 5.82 | 5.74 | 5.77 | 5.77 | 0.35% | 2,951,120 |
| Nov 18, 2025 | 5.82 | 5.86 | 5.72 | 5.75 | 5.75 | -2.21% | 6,441,881 |
| Nov 17, 2025 | 5.85 | 5.93 | 5.80 | 5.88 | 5.88 | - | 3,418,000 |
| Nov 14, 2025 | 5.94 | 5.94 | 5.84 | 5.88 | 5.88 | -1.51% | 4,183,067 |
| Nov 13, 2025 | 6.01 | 6.01 | 5.88 | 5.97 | 5.97 | -0.50% | 3,260,767 |
| Nov 12, 2025 | 5.86 | 6.00 | 5.86 | 6.00 | 6.00 | 2.04% | 5,001,714 |
| Nov 11, 2025 | 5.90 | 5.95 | 5.83 | 5.88 | 5.88 | -0.51% | 3,623,255 |
| Nov 10, 2025 | 5.86 | 5.91 | 5.80 | 5.91 | 5.91 | 0.85% | 4,000,711 |
| Nov 7, 2025 | 5.85 | 5.87 | 5.81 | 5.86 | 5.86 | 0.17% | 3,033,717 |
| Nov 6, 2025 | 5.73 | 5.86 | 5.73 | 5.85 | 5.85 | 1.21% | 2,874,037 |
| Nov 5, 2025 | 5.83 | 5.83 | 5.69 | 5.78 | 5.78 | - | 3,135,170 |
| Nov 4, 2025 | 5.86 | 5.98 | 5.73 | 5.78 | 5.78 | -2.36% | 3,838,122 |
| Nov 3, 2025 | 5.71 | 5.92 | 5.71 | 5.92 | 5.92 | 3.32% | 5,247,524 |
| Oct 31, 2025 | 5.90 | 5.90 | 5.65 | 5.73 | 5.73 | -2.72% | 9,264,000 |
| Oct 30, 2025 | 5.84 | 5.94 | 5.80 | 5.89 | 5.89 | - | 4,810,249 |
| Oct 28, 2025 | 5.91 | 5.91 | 5.84 | 5.89 | 5.89 | -0.34% | 2,904,681 |
| Oct 27, 2025 | 5.80 | 5.92 | 5.80 | 5.91 | 5.91 | 1.72% | 4,006,060 |
| Oct 24, 2025 | 5.83 | 5.85 | 5.77 | 5.81 | 5.81 | -0.34% | 2,750,829 |
| Oct 23, 2025 | 5.72 | 5.85 | 5.70 | 5.83 | 5.83 | 1.92% | 6,121,860 |
| Oct 22, 2025 | 5.73 | 5.74 | 5.66 | 5.72 | 5.72 | - | 4,609,785 |
| Oct 21, 2025 | 5.66 | 5.72 | 5.64 | 5.72 | 5.72 | 1.24% | 3,438,670 |
| Oct 20, 2025 | 5.64 | 5.67 | 5.59 | 5.65 | 5.65 | 0.71% | 2,682,238 |
| Oct 17, 2025 | 5.73 | 5.73 | 5.54 | 5.61 | 5.61 | -1.41% | 4,199,332 |
| Oct 16, 2025 | 5.65 | 5.71 | 5.62 | 5.69 | 5.69 | 0.35% | 4,094,335 |
| Oct 15, 2025 | 5.63 | 5.67 | 5.53 | 5.67 | 5.67 | 1.80% | 3,953,475 |
| Oct 14, 2025 | 5.74 | 5.75 | 5.50 | 5.57 | 5.57 | -1.59% | 7,705,711 |
| Oct 13, 2025 | 5.58 | 5.68 | 5.46 | 5.66 | 5.66 | 0.18% | 8,224,116 |
| Oct 10, 2025 | 5.64 | 5.66 | 5.58 | 5.65 | 5.65 | -0.18% | 4,306,620 |
| Oct 9, 2025 | 5.57 | 5.70 | 5.57 | 5.66 | 5.66 | 1.80% | 3,893,667 |
| Oct 8, 2025 | 5.65 | 5.65 | 5.55 | 5.56 | 5.56 | -1.42% | 1,339,050 |
| Oct 6, 2025 | 5.72 | 5.79 | 5.62 | 5.64 | 5.64 | -1.57% | 1,596,000 |
| Oct 3, 2025 | 5.56 | 5.74 | 5.56 | 5.73 | 5.73 | 0.53% | 3,176,950 |
| Oct 2, 2025 | 5.74 | 5.75 | 5.66 | 5.70 | 5.70 | 0.18% | 2,629,795 |
| Sep 30, 2025 | 5.56 | 5.69 | 5.54 | 5.69 | 5.69 | 1.97% | 6,493,233 |
| Sep 29, 2025 | 5.61 | 5.64 | 5.55 | 5.58 | 5.58 | 0.36% | 3,903,000 |
| Sep 26, 2025 | 5.52 | 5.59 | 5.49 | 5.56 | 5.56 | 0.91% | 3,198,000 |
| Sep 25, 2025 | 5.58 | 5.60 | 5.50 | 5.51 | 5.51 | -1.96% | 5,380,843 |
| Sep 24, 2025 | 5.72 | 5.72 | 5.57 | 5.62 | 5.62 | -1.06% | 4,497,615 |