COSCO SHIPPING Ports Limited (HKG:1199)
Hong Kong · Delayed Price · Currency is HKD 6.09
+0.11 (1.84%)
Oct 2, 2026, 4:08 PM HKT
COSCO SHIPPING Ports Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 5.90 | 6.10 | 5.78 | 6.09 | 6.09 | 1.84% | 9,180,920 |
| Sep 30, 2026 | 5.89 | 5.99 | 5.84 | 5.98 | 5.98 | 0.50% | 21,800,000 |
| Sep 29, 2026 | 5.96 | 6.02 | 5.93 | 5.95 | 5.95 | -0.50% | 10,047,558 |
| Sep 28, 2026 | 6.01 | 6.12 | 5.95 | 5.98 | 5.98 | -0.91% | 7,482,616 |
| Sep 25, 2026 | 5.99 | 6.03 | 5.91 | 6.03 | 6.03 | -1.07% | 4,719,086 |
| Sep 24, 2026 | 5.95 | 6.10 | 5.94 | 6.10 | 6.10 | 2.09% | 9,340,677 |
| Sep 23, 2026 | 6.01 | 6.03 | 5.82 | 5.97 | 5.97 | 0.17% | 8,512,787 |
| Sep 22, 2026 | 6.01 | 6.01 | 5.91 | 5.96 | 5.96 | -0.67% | 6,584,094 |
| Sep 21, 2026 | 5.80 | 6.01 | 5.78 | 6.00 | 6.00 | 1.61% | 9,961,712 |
| Sep 18, 2026 | 5.97 | 6.00 | 5.87 | 5.91 | 5.91 | -1.01% | 7,498,000 |
| Sep 17, 2026 | 5.85 | 5.97 | 5.84 | 5.97 | 5.97 | 2.49% | 14,334,680 |
| Sep 16, 2026 | 5.77 | 5.83 | 5.74 | 5.82 | 5.82 | - | 9,467,815 |
| Sep 15, 2026 | 5.87 | 5.87 | 5.75 | 5.82 | 5.82 | 0.09% | 11,037,656 |
| Sep 14, 2026 | 5.73 | 5.83 | 5.73 | 5.82 | 5.82 | 1.57% | 7,984,755 |
| Sep 11, 2026 | 5.75 | 5.76 | 5.68 | 5.73 | 5.73 | -0.35% | 6,989,042 |
| Sep 10, 2026 | 5.65 | 5.75 | 5.61 | 5.75 | 5.75 | 1.23% | 9,051,099 |
| Sep 9, 2026 | 5.70 | 5.87 | 5.67 | 5.86 | 5.68 | 2.81% | 12,670,070 |
| Sep 8, 2026 | 5.60 | 5.78 | 5.60 | 5.70 | 5.52 | 0.26% | 8,082,000 |
| Sep 7, 2026 | 5.62 | 5.73 | 5.57 | 5.69 | 5.51 | 2.06% | 12,697,067 |
| Sep 4, 2026 | 5.57 | 5.60 | 5.53 | 5.57 | 5.39 | 0.36% | 5,493,575 |
| Sep 3, 2026 | 5.47 | 5.55 | 5.44 | 5.55 | 5.37 | 2.02% | 6,876,035 |
| Sep 2, 2026 | 5.45 | 5.49 | 5.35 | 5.44 | 5.27 | -0.27% | 6,196,719 |
| Sep 1, 2026 | 5.54 | 5.54 | 5.43 | 5.46 | 5.28 | -1.89% | 5,978,674 |
| Aug 31, 2026 | 5.30 | 5.56 | 5.30 | 5.56 | 5.38 | 7.23% | 14,317,312 |
| Aug 28, 2026 | 5.24 | 5.24 | 5.12 | 5.19 | 5.02 | -0.77% | 2,613,413 |
| Aug 27, 2026 | 5.24 | 5.24 | 5.19 | 5.23 | 5.06 | 0.10% | 1,715,500 |
| Aug 26, 2026 | 5.28 | 5.28 | 5.14 | 5.22 | 5.06 | -0.10% | 2,584,054 |
| Aug 25, 2026 | 5.26 | 5.28 | 5.19 | 5.23 | 5.06 | -0.48% | 3,232,426 |
| Aug 24, 2026 | 5.26 | 5.26 | 5.18 | 5.25 | 5.08 | -0.47% | 2,250,062 |
| Aug 21, 2026 | 5.16 | 5.30 | 5.16 | 5.28 | 5.11 | 1.83% | 5,656,336 |
| Aug 20, 2026 | 5.20 | 5.24 | 5.17 | 5.18 | 5.02 | -0.29% | 3,703,842 |
| Aug 19, 2026 | 5.24 | 5.25 | 5.11 | 5.20 | 5.03 | - | 3,340,320 |
| Aug 18, 2026 | 5.07 | 5.21 | 5.07 | 5.20 | 5.03 | 0.97% | 3,803,405 |
| Aug 17, 2026 | 5.02 | 5.15 | 5.01 | 5.15 | 4.98 | 2.59% | 3,774,000 |
| Aug 14, 2026 | 5.00 | 5.02 | 4.94 | 5.02 | 4.86 | 0.91% | 2,302,000 |
| Aug 13, 2026 | 5.07 | 5.07 | 4.96 | 4.97 | 4.81 | -1.58% | 1,696,800 |
| Aug 12, 2026 | 5.08 | 5.08 | 4.91 | 5.05 | 4.89 | 0.40% | 2,561,981 |
| Aug 11, 2026 | 5.10 | 5.10 | 5.00 | 5.03 | 4.87 | -1.57% | 2,677,418 |
| Aug 10, 2026 | 5.09 | 5.15 | 5.06 | 5.11 | 4.95 | 0.69% | 2,578,673 |
| Aug 7, 2026 | 5.07 | 5.12 | 5.05 | 5.08 | 4.91 | -0.88% | 3,028,047 |
| Aug 6, 2026 | 5.18 | 5.18 | 5.07 | 5.12 | 4.96 | -0.29% | 2,969,279 |
| Aug 5, 2026 | 5.25 | 5.25 | 5.09 | 5.14 | 4.97 | -1.34% | 4,598,388 |
| Aug 4, 2026 | 5.41 | 5.45 | 5.18 | 5.21 | 5.04 | -1.89% | 3,041,988 |
| Aug 3, 2026 | 5.37 | 5.40 | 5.28 | 5.31 | 5.14 | -0.47% | 1,727,511 |
| Jul 31, 2026 | 5.39 | 5.39 | 5.28 | 5.33 | 5.16 | -1.48% | 3,695,700 |
| Jul 30, 2026 | 5.33 | 5.41 | 5.25 | 5.41 | 5.24 | 2.27% | 2,890,280 |
| Jul 29, 2026 | 5.16 | 5.29 | 5.14 | 5.29 | 5.12 | 2.72% | 2,899,800 |
| Jul 28, 2026 | 5.13 | 5.17 | 5.07 | 5.15 | 4.99 | 0.39% | 2,802,433 |
| Jul 27, 2026 | 5.15 | 5.17 | 5.07 | 5.13 | 4.97 | - | 2,302,466 |
| Jul 24, 2026 | 5.13 | 5.17 | 5.09 | 5.13 | 4.97 | -1.35% | 1,934,690 |