COSCO SHIPPING Ports Limited (HKG:1199)
Hong Kong · Delayed Price · Currency is HKD 6.11
-0.10 (-1.61%)
Mar 6, 2026, 4:08 PM HKT
COSCO SHIPPING Ports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 5.85 | 5.94 | 5.80 | 5.87 | 5.87 | 0.69% | 5,665,944 |
| Jan 9, 2026 | 5.74 | 5.85 | 5.72 | 5.83 | 5.83 | 1.22% | 2,462,032 |
| Jan 8, 2026 | 5.76 | 5.82 | 5.71 | 5.76 | 5.76 | -1.20% | 2,637,500 |
| Jan 7, 2026 | 5.79 | 5.84 | 5.72 | 5.83 | 5.83 | 1.22% | 4,779,348 |
| Jan 6, 2026 | 5.63 | 5.78 | 5.63 | 5.76 | 5.76 | 0.52% | 5,132,251 |
| Jan 5, 2026 | 5.77 | 5.77 | 5.56 | 5.73 | 5.73 | 2.14% | 5,826,678 |
| Jan 2, 2026 | 5.61 | 5.65 | 5.55 | 5.61 | 5.61 | 0.18% | 3,132,200 |
| Dec 31, 2025 | 5.65 | 5.65 | 5.54 | 5.60 | 5.60 | 0.18% | 3,634,252 |
| Dec 30, 2025 | 5.72 | 5.75 | 5.58 | 5.59 | 5.59 | -3.12% | 3,284,980 |
| Dec 29, 2025 | 5.80 | 5.82 | 5.71 | 5.77 | 5.77 | -0.35% | 3,190,042 |
| Dec 24, 2025 | 5.81 | 5.91 | 5.79 | 5.79 | 5.79 | -1.86% | 852,594 |
| Dec 23, 2025 | 5.83 | 5.93 | 5.83 | 5.90 | 5.90 | 0.85% | 3,404,114 |
| Dec 22, 2025 | 5.72 | 5.90 | 5.72 | 5.85 | 5.85 | 2.27% | 4,267,590 |
| Dec 19, 2025 | 5.72 | 5.79 | 5.72 | 5.72 | 5.72 | 0.35% | 6,529,103 |
| Dec 18, 2025 | 5.70 | 5.75 | 5.70 | 5.70 | 5.70 | -0.18% | 1,587,943 |