COSCO SHIPPING Ports Limited (HKG:1199)
Hong Kong · Delayed Price · Currency is HKD 5.69
+0.11 (1.97%)
Sep 30, 2025, 4:08 PM HKT
COSCO SHIPPING Ports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 5.56 | 5.69 | 5.54 | 5.69 | 5.69 | 1.97% | 5,351,233 |
| 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 |
| Sep 23, 2025 | 5.60 | 5.69 | 5.58 | 5.68 | 5.68 | 1.25% | 6,066,000 |
| Sep 22, 2025 | 5.73 | 5.73 | 5.58 | 5.61 | 5.61 | -1.23% | 5,108,618 |
| Sep 19, 2025 | 5.61 | 5.69 | 5.60 | 5.68 | 5.68 | 1.25% | 9,965,595 |
| Sep 18, 2025 | 5.71 | 5.71 | 5.55 | 5.61 | 5.61 | -1.23% | 4,994,565 |
| Sep 17, 2025 | 5.70 | 5.70 | 5.62 | 5.68 | 5.68 | - | 6,102,005 |
| Sep 16, 2025 | 5.59 | 5.68 | 5.55 | 5.68 | 5.68 | 1.97% | 7,842,931 |
| Sep 15, 2025 | 5.58 | 5.63 | 5.50 | 5.57 | 5.57 | 0.18% | 5,298,628 |
| Sep 12, 2025 | 5.58 | 5.69 | 5.52 | 5.56 | 5.56 | -0.54% | 5,966,709 |
| Sep 11, 2025 | 5.59 | 5.63 | 5.54 | 5.59 | 5.59 | -0.18% | 6,622,996 |
| Sep 10, 2025 | 5.51 | 5.60 | 5.49 | 5.60 | 5.60 | -0.88% | 7,240,897 |
| Sep 9, 2025 | 5.64 | 5.69 | 5.61 | 5.65 | 5.50 | - | 7,864,700 |
| Sep 8, 2025 | 5.60 | 5.70 | 5.58 | 5.65 | 5.50 | 0.53% | 9,400,753 |
| Sep 5, 2025 | 5.57 | 5.62 | 5.51 | 5.62 | 5.47 | 1.44% | 12,047,097 |
| Sep 4, 2025 | 5.57 | 5.57 | 5.44 | 5.54 | 5.39 | -0.54% | 9,833,337 |
| Sep 3, 2025 | 5.52 | 5.63 | 5.50 | 5.57 | 5.42 | 0.18% | 8,717,182 |
| Sep 2, 2025 | 5.64 | 5.66 | 5.54 | 5.56 | 5.41 | -0.89% | 7,489,824 |
| Sep 1, 2025 | 5.64 | 5.65 | 5.54 | 5.61 | 5.46 | -0.53% | 4,736,000 |
| Aug 29, 2025 | 5.62 | 5.80 | 5.61 | 5.64 | 5.49 | 1.99% | 9,289,208 |
| Aug 28, 2025 | 5.54 | 5.56 | 5.46 | 5.53 | 5.38 | -0.72% | 5,962,040 |
| Aug 27, 2025 | 5.67 | 5.68 | 5.54 | 5.57 | 5.42 | -1.59% | 5,854,000 |
| Aug 26, 2025 | 5.74 | 5.74 | 5.62 | 5.66 | 5.51 | -0.53% | 5,876,451 |
| Aug 25, 2025 | 5.70 | 5.72 | 5.65 | 5.69 | 5.54 | 0.18% | 9,487,938 |
| Aug 22, 2025 | 5.71 | 5.71 | 5.60 | 5.68 | 5.53 | - | 4,975,402 |
| Aug 21, 2025 | 5.69 | 5.74 | 5.65 | 5.68 | 5.53 | 0.18% | 4,562,106 |
| Aug 20, 2025 | 5.67 | 5.68 | 5.61 | 5.67 | 5.52 | -0.70% | 5,062,000 |
| Aug 19, 2025 | 5.70 | 5.77 | 5.67 | 5.71 | 5.56 | -0.52% | 7,238,088 |
| Aug 18, 2025 | 5.75 | 5.80 | 5.66 | 5.74 | 5.59 | -0.17% | 10,782,379 |
| Aug 15, 2025 | 5.74 | 5.76 | 5.63 | 5.75 | 5.60 | 0.17% | 8,970,000 |
| Aug 14, 2025 | 5.66 | 5.78 | 5.66 | 5.74 | 5.59 | 1.59% | 13,680,828 |
| Aug 13, 2025 | 5.70 | 5.70 | 5.61 | 5.65 | 5.50 | -0.53% | 7,088,000 |
| Aug 12, 2025 | 5.65 | 5.70 | 5.59 | 5.68 | 5.53 | 1.25% | 5,763,425 |
| Aug 11, 2025 | 5.65 | 5.65 | 5.55 | 5.61 | 5.46 | -0.71% | 5,348,000 |
| Aug 8, 2025 | 5.49 | 5.71 | 5.49 | 5.65 | 5.50 | 2.91% | 12,570,206 |
| Aug 7, 2025 | 5.41 | 5.54 | 5.37 | 5.49 | 5.34 | 1.48% | 8,580,873 |
| Aug 6, 2025 | 5.44 | 5.44 | 5.37 | 5.41 | 5.27 | - | 5,603,252 |
| Aug 5, 2025 | 5.38 | 5.41 | 5.33 | 5.41 | 5.27 | 1.12% | 5,472,489 |
| Aug 4, 2025 | 5.43 | 5.43 | 5.30 | 5.35 | 5.21 | -1.47% | 12,444,050 |
| Aug 1, 2025 | 5.50 | 5.50 | 5.33 | 5.43 | 5.28 | -1.27% | 11,404,057 |
| Jul 31, 2025 | 5.56 | 5.57 | 5.41 | 5.50 | 5.35 | -1.08% | 20,013,777 |
| Jul 30, 2025 | 5.63 | 5.71 | 5.49 | 5.56 | 5.41 | -1.59% | 25,568,255 |
| Jul 29, 2025 | 5.69 | 5.79 | 5.60 | 5.65 | 5.50 | -1.74% | 24,035,000 |
| Jul 28, 2025 | 6.52 | 6.52 | 5.66 | 5.75 | 5.60 | -10.99% | 61,663,525 |
| Jul 25, 2025 | 5.92 | 6.55 | 5.92 | 6.46 | 6.29 | 9.31% | 63,546,345 |
| Jul 24, 2025 | 5.78 | 5.96 | 5.69 | 5.91 | 5.75 | 2.43% | 21,758,941 |
| Jul 23, 2025 | 5.63 | 5.80 | 5.57 | 5.77 | 5.62 | 5.10% | 27,980,000 |