COSCO SHIPPING Ports Limited (HKG:1199)
Hong Kong · Delayed Price · Currency is HKD 5.73
-0.16 (-2.72%)
Oct 31, 2025, 4:08 PM HKT
COSCO SHIPPING Ports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 5.90 | 5.90 | 5.65 | 5.73 | 5.73 | -2.72% | 9,266,000 |
| 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% | 2,910,681 |
| Oct 27, 2025 | 5.80 | 5.92 | 5.80 | 5.91 | 5.91 | - | 4,006,060 |
| Oct 26, 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% | 2,770,829 |
| Oct 23, 2025 | 5.72 | 5.85 | 5.70 | 5.83 | 5.83 | 1.92% | 6,125,860 |
| Oct 22, 2025 | 5.73 | 5.74 | 5.66 | 5.72 | 5.72 | - | 4,615,785 |
| 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% | 4,239,332 |
| 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% | 3,967,667 |
| Oct 8, 2025 | 5.65 | 5.65 | 5.55 | 5.56 | 5.56 | -1.42% | 1,347,050 |
| 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% | 3,210,950 |
| 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 |
| 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 |