COSCO SHIPPING Ports Limited (HKG:1199)
Hong Kong · Delayed Price · Currency is HKD 5.28
+0.10 (1.83%)
Aug 21, 2026, 4:08 PM HKT
COSCO SHIPPING Ports Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5.16 | 5.30 | 5.16 | 5.25 | - | 1.25% | 3,750,000 |
| Aug 20, 2026 | 5.20 | 5.24 | 5.17 | 5.18 | 5.18 | -0.29% | 3,703,842 |
| Aug 19, 2026 | 5.24 | 5.25 | 5.11 | 5.20 | 5.20 | - | 3,340,320 |
| Aug 18, 2026 | 5.07 | 5.21 | 5.07 | 5.20 | 5.20 | 0.97% | 3,803,405 |
| Aug 17, 2026 | 5.02 | 5.15 | 5.01 | 5.15 | 5.15 | 2.59% | 3,774,000 |
| Aug 14, 2026 | 5.00 | 5.02 | 4.94 | 5.02 | 5.02 | 0.91% | 2,302,000 |
| Aug 13, 2026 | 5.07 | 5.07 | 4.96 | 4.97 | 4.97 | -1.58% | 1,696,800 |
| Aug 12, 2026 | 5.08 | 5.08 | 4.91 | 5.05 | 5.05 | 0.40% | 2,561,981 |
| Aug 11, 2026 | 5.10 | 5.10 | 5.00 | 5.03 | 5.03 | -1.57% | 2,677,418 |
| Aug 10, 2026 | 5.09 | 5.15 | 5.06 | 5.11 | 5.11 | 0.69% | 2,578,673 |
| Aug 7, 2026 | 5.07 | 5.12 | 5.05 | 5.08 | 5.08 | -0.88% | 3,028,047 |
| Aug 6, 2026 | 5.18 | 5.18 | 5.07 | 5.12 | 5.12 | -0.29% | 2,969,279 |
| Aug 5, 2026 | 5.25 | 5.25 | 5.09 | 5.14 | 5.14 | -1.34% | 4,598,388 |
| Aug 4, 2026 | 5.41 | 5.45 | 5.18 | 5.21 | 5.21 | -1.89% | 3,041,988 |
| Aug 3, 2026 | 5.37 | 5.40 | 5.28 | 5.31 | 5.31 | -0.47% | 1,727,511 |
| Jul 31, 2026 | 5.39 | 5.39 | 5.28 | 5.33 | 5.33 | -1.48% | 3,695,700 |
| Jul 30, 2026 | 5.33 | 5.41 | 5.25 | 5.41 | 5.41 | 2.27% | 2,890,280 |
| Jul 29, 2026 | 5.16 | 5.29 | 5.14 | 5.29 | 5.29 | 2.72% | 2,899,800 |
| Jul 28, 2026 | 5.13 | 5.17 | 5.07 | 5.15 | 5.15 | 0.39% | 2,802,433 |
| Jul 27, 2026 | 5.15 | 5.17 | 5.07 | 5.13 | 5.13 | - | 2,302,466 |
| Jul 24, 2026 | 5.13 | 5.17 | 5.09 | 5.13 | 5.13 | -1.35% | 1,934,690 |
| Jul 23, 2026 | 5.23 | 5.23 | 5.11 | 5.20 | 5.20 | 0.39% | 2,382,000 |
| Jul 22, 2026 | 5.18 | 5.26 | 5.11 | 5.18 | 5.18 | -0.38% | 2,030,185 |
| Jul 21, 2026 | 5.24 | 5.27 | 5.19 | 5.20 | 5.20 | - | 2,047,095 |
| Jul 20, 2026 | 5.00 | 5.20 | 5.00 | 5.20 | 5.20 | 3.38% | 2,850,540 |
| Jul 17, 2026 | 4.99 | 5.04 | 4.95 | 5.03 | 5.03 | 1.62% | 3,100,885 |
| Jul 16, 2026 | 4.94 | 4.98 | 4.92 | 4.95 | 4.95 | 0.81% | 1,557,237 |
| Jul 15, 2026 | 4.85 | 4.93 | 4.84 | 4.91 | 4.91 | 1.66% | 2,623,672 |
| Jul 14, 2026 | 4.83 | 4.86 | 4.78 | 4.83 | 4.83 | - | 1,986,364 |
| Jul 13, 2026 | 4.77 | 4.83 | 4.74 | 4.83 | 4.83 | 0.63% | 1,682,708 |
| Jul 10, 2026 | 4.82 | 4.85 | 4.78 | 4.80 | 4.80 | -0.62% | 1,242,607 |
| Jul 9, 2026 | 4.82 | 4.85 | 4.77 | 4.83 | 4.83 | -1.02% | 2,718,140 |
| Jul 8, 2026 | 4.70 | 4.88 | 4.70 | 4.88 | 4.88 | 2.52% | 2,265,254 |
| Jul 7, 2026 | 4.70 | 4.88 | 4.63 | 4.76 | 4.76 | -0.42% | 2,987,344 |
| Jul 6, 2026 | 4.77 | 4.82 | 4.72 | 4.78 | 4.78 | 1.27% | 2,299,893 |
| Jul 3, 2026 | 4.62 | 4.75 | 4.62 | 4.72 | 4.72 | 2.61% | 1,446,472 |
| Jul 2, 2026 | 4.54 | 4.63 | 4.54 | 4.60 | 4.60 | 2.68% | 4,520,386 |
| Jun 30, 2026 | 4.48 | 4.52 | 4.44 | 4.48 | 4.48 | -0.88% | 3,386,470 |
| Jun 29, 2026 | 4.55 | 4.56 | 4.47 | 4.52 | 4.52 | -0.44% | 3,841,824 |
| Jun 26, 2026 | 4.57 | 4.57 | 4.43 | 4.54 | 4.54 | -1.09% | 4,254,339 |
| Jun 25, 2026 | 4.56 | 4.59 | 4.52 | 4.59 | 4.59 | -0.86% | 3,364,840 |
| Jun 24, 2026 | 4.61 | 4.64 | 4.52 | 4.63 | 4.63 | -0.22% | 4,126,291 |
| Jun 23, 2026 | 4.67 | 4.69 | 4.58 | 4.64 | 4.64 | -0.64% | 3,299,360 |
| Jun 22, 2026 | 4.70 | 4.70 | 4.58 | 4.67 | 4.67 | -1.27% | 3,996,025 |
| Jun 18, 2026 | 4.77 | 4.81 | 4.69 | 4.73 | 4.73 | -2.67% | 6,521,810 |
| Jun 17, 2026 | 4.94 | 4.94 | 4.80 | 4.86 | 4.86 | -1.62% | 3,270,622 |
| Jun 16, 2026 | 5.02 | 5.02 | 4.88 | 4.94 | 4.94 | -2.18% | 2,850,555 |
| Jun 15, 2026 | 5.00 | 5.06 | 4.98 | 5.05 | 5.05 | 1.61% | 2,840,000 |
| Jun 12, 2026 | 4.85 | 4.97 | 4.85 | 4.97 | 4.97 | 1.64% | 1,862,000 |
| Jun 11, 2026 | 4.94 | 4.95 | 4.85 | 4.89 | 4.89 | -1.61% | 2,847,113 |