COSCO SHIPPING Ports Limited (HKG:1199)
Hong Kong · Delayed Price · Currency is HKD 5.78
-0.04 (-0.69%)
At close: Jan 21, 2026
COSCO SHIPPING Ports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 5.74 | 5.80 | 5.68 | 5.71 | 5.71 | -1.04% | 2,980,460 |
| Dec 16, 2025 | 5.81 | 5.90 | 5.74 | 5.77 | 5.77 | -2.86% | 3,816,005 |
| Dec 15, 2025 | 5.88 | 5.98 | 5.85 | 5.94 | 5.94 | 0.17% | 6,076,492 |
| Dec 12, 2025 | 5.88 | 6.00 | 5.76 | 5.93 | 5.93 | 0.85% | 14,148,991 |
| Dec 11, 2025 | 5.81 | 5.90 | 5.80 | 5.88 | 5.88 | 0.68% | 6,272,671 |
| Dec 10, 2025 | 5.71 | 5.84 | 5.70 | 5.84 | 5.84 | 1.39% | 8,045,023 |
| Dec 9, 2025 | 5.78 | 5.78 | 5.71 | 5.76 | 5.76 | -0.69% | 2,867,814 |
| Dec 8, 2025 | 5.84 | 5.85 | 5.73 | 5.80 | 5.80 | -0.34% | 2,500,144 |
| 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 |