COSCO SHIPPING Ports Limited (HKG:1199)
Hong Kong · Delayed Price · Currency is HKD 5.66
-0.03 (-0.53%)
Aug 26, 2025, 4:08 PM HKT
COSCO SHIPPING Ports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 5.74 | 5.74 | 5.62 | 5.66 | 5.66 | -0.53% | 5,904,451 |
| Aug 25, 2025 | 5.70 | 5.72 | 5.65 | 5.69 | 5.69 | 0.18% | 9,489,938 |
| Aug 22, 2025 | 5.71 | 5.71 | 5.60 | 5.68 | 5.68 | - | 4,979,402 |
| Aug 21, 2025 | 5.69 | 5.74 | 5.65 | 5.68 | 5.68 | 0.18% | 4,572,106 |
| Aug 20, 2025 | 5.67 | 5.68 | 5.61 | 5.67 | 5.67 | -0.70% | 5,066,000 |
| Aug 19, 2025 | 5.70 | 5.77 | 5.67 | 5.71 | 5.71 | -0.52% | 7,242,088 |
| Aug 18, 2025 | 5.75 | 5.80 | 5.66 | 5.74 | 5.74 | -0.17% | 10,782,379 |
| Aug 15, 2025 | 5.74 | 5.76 | 5.63 | 5.75 | 5.75 | 0.17% | 8,972,000 |
| Aug 14, 2025 | 5.66 | 5.78 | 5.66 | 5.74 | 5.74 | 1.59% | 13,690,828 |
| Aug 13, 2025 | 5.70 | 5.70 | 5.61 | 5.65 | 5.65 | -0.53% | 7,088,000 |
| Aug 12, 2025 | 5.65 | 5.70 | 5.59 | 5.68 | 5.68 | 1.25% | 5,763,425 |
| Aug 11, 2025 | 5.65 | 5.65 | 5.55 | 5.61 | 5.61 | -0.71% | 5,352,000 |
| Aug 8, 2025 | 5.49 | 5.71 | 5.49 | 5.65 | 5.65 | 2.91% | 12,574,206 |
| Aug 7, 2025 | 5.41 | 5.54 | 5.37 | 5.49 | 5.49 | 1.48% | 8,582,873 |
| Aug 6, 2025 | 5.44 | 5.44 | 5.37 | 5.41 | 5.41 | - | 5,605,252 |
| Aug 5, 2025 | 5.38 | 5.41 | 5.33 | 5.41 | 5.41 | 1.12% | 5,474,489 |
| Aug 4, 2025 | 5.43 | 5.43 | 5.30 | 5.35 | 5.35 | -1.47% | 12,444,050 |
| Aug 1, 2025 | 5.50 | 5.50 | 5.33 | 5.43 | 5.43 | -1.27% | 11,406,057 |
| Jul 31, 2025 | 5.56 | 5.57 | 5.41 | 5.50 | 5.50 | -1.08% | 20,013,777 |
| Jul 30, 2025 | 5.63 | 5.71 | 5.49 | 5.56 | 5.56 | -1.59% | 25,572,255 |
| Jul 29, 2025 | 5.69 | 5.79 | 5.60 | 5.65 | 5.65 | -1.74% | 24,085,000 |
| Jul 28, 2025 | 6.52 | 6.52 | 5.66 | 5.75 | 5.75 | -10.99% | 61,663,525 |
| Jul 25, 2025 | 5.92 | 6.55 | 5.92 | 6.46 | 6.46 | 9.31% | 63,560,345 |
| Jul 24, 2025 | 5.78 | 5.96 | 5.69 | 5.91 | 5.91 | 2.43% | 21,788,941 |
| Jul 23, 2025 | 5.63 | 5.80 | 5.57 | 5.77 | 5.77 | 5.10% | 27,982,000 |
| Jul 22, 2025 | 5.53 | 5.59 | 5.42 | 5.49 | 5.49 | 0.92% | 13,427,286 |
| Jul 21, 2025 | 5.37 | 5.45 | 5.36 | 5.44 | 5.44 | 1.87% | 6,281,433 |
| Jul 18, 2025 | 5.45 | 5.45 | 5.29 | 5.34 | 5.34 | 0.19% | 3,199,349 |
| Jul 17, 2025 | 5.47 | 5.51 | 5.30 | 5.33 | 5.33 | -2.91% | 6,611,854 |
| Jul 16, 2025 | 5.51 | 5.56 | 5.46 | 5.49 | 5.49 | -0.54% | 2,980,000 |
| Jul 15, 2025 | 5.50 | 5.52 | 5.45 | 5.52 | 5.52 | 0.18% | 4,239,420 |
| Jul 14, 2025 | 5.45 | 5.58 | 5.44 | 5.51 | 5.51 | 1.10% | 3,453,894 |
| Jul 11, 2025 | 5.42 | 5.49 | 5.37 | 5.45 | 5.45 | - | 4,165,319 |
| Jul 10, 2025 | 5.35 | 5.46 | 5.35 | 5.45 | 5.45 | 0.55% | 4,279,358 |
| Jul 9, 2025 | 5.28 | 5.42 | 5.28 | 5.42 | 5.42 | 0.56% | 5,164,000 |
| Jul 8, 2025 | 5.35 | 5.42 | 5.35 | 5.39 | 5.39 | 0.19% | 3,888,060 |
| Jul 7, 2025 | 5.28 | 5.39 | 5.27 | 5.38 | 5.38 | 0.94% | 6,066,345 |
| Jul 4, 2025 | 5.33 | 5.35 | 5.26 | 5.33 | 5.33 | -0.19% | 2,710,382 |
| Jul 3, 2025 | 5.25 | 5.35 | 5.25 | 5.34 | 5.34 | 1.52% | 3,123,904 |
| Jul 2, 2025 | 5.21 | 5.33 | 5.21 | 5.26 | 5.26 | 1.15% | 6,517,455 |
| Jun 30, 2025 | 5.22 | 5.22 | 5.15 | 5.20 | 5.20 | -0.38% | 5,749,199 |
| Jun 27, 2025 | 5.22 | 5.24 | 5.15 | 5.22 | 5.22 | - | 4,262,380 |
| Jun 26, 2025 | 5.24 | 5.29 | 5.20 | 5.22 | 5.22 | -0.76% | 3,004,382 |
| Jun 25, 2025 | 5.15 | 5.32 | 5.15 | 5.26 | 5.26 | 0.77% | 10,246,180 |
| Jun 24, 2025 | 5.20 | 5.22 | 4.96 | 5.22 | 5.22 | -0.19% | 10,246,971 |
| Jun 23, 2025 | 5.14 | 5.25 | 5.09 | 5.23 | 5.23 | 2.15% | 11,842,834 |
| Jun 20, 2025 | 4.91 | 5.30 | 4.91 | 5.12 | 5.12 | 3.43% | 26,270,140 |
| Jun 19, 2025 | 5.05 | 5.05 | 4.89 | 4.95 | 4.95 | -2.37% | 8,744,404 |
| Jun 18, 2025 | 5.00 | 5.09 | 4.96 | 5.07 | 5.07 | 1.60% | 10,192,308 |
| Jun 17, 2025 | 4.93 | 4.99 | 4.91 | 4.99 | 4.99 | 0.81% | 8,459,903 |