COSCO SHIPPING Ports Limited (HKG:1199)
Hong Kong · Delayed Price · Currency is HKD 5.13
+0.15 (3.01%)
Jun 1, 2026, 4:08 PM HKT
COSCO SHIPPING Ports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 5.01 | 5.12 | 4.92 | 5.09 | - | 2.21% | 1,260,106 |
| May 29, 2026 | 4.95 | 5.02 | 4.92 | 4.98 | 4.98 | 0.81% | 5,256,286 |
| May 28, 2026 | 5.06 | 5.06 | 4.89 | 4.94 | 4.94 | -2.37% | 5,230,000 |
| May 27, 2026 | 5.15 | 5.15 | 5.01 | 5.06 | 5.06 | -0.59% | 4,410,000 |
| May 26, 2026 | 5.19 | 5.19 | 5.07 | 5.09 | 5.09 | -0.78% | 3,094,700 |
| May 22, 2026 | 5.23 | 5.23 | 5.11 | 5.13 | 5.13 | -1.54% | 4,274,213 |
| May 21, 2026 | 5.19 | 5.28 | 5.16 | 5.21 | 5.21 | -0.76% | 2,525,121 |
| May 20, 2026 | 5.20 | 5.25 | 5.19 | 5.25 | 5.25 | -0.19% | 1,737,292 |
| May 19, 2026 | 5.24 | 5.27 | 5.20 | 5.26 | 5.26 | - | 1,920,833 |
| May 18, 2026 | 5.26 | 5.26 | 5.19 | 5.26 | 5.26 | -0.94% | 2,318,092 |
| May 15, 2026 | 5.37 | 5.37 | 5.24 | 5.31 | 5.31 | -1.12% | 2,835,499 |
| May 14, 2026 | 5.43 | 5.38 | 5.32 | 5.37 | 5.37 | 0.19% | 1,464,444 |
| May 13, 2026 | 5.46 | 5.48 | 5.36 | 5.36 | 5.36 | -1.83% | 2,370,635 |
| May 12, 2026 | 5.41 | 5.50 | 5.41 | 5.46 | 5.46 | 0.92% | 2,972,474 |
| May 11, 2026 | 5.46 | 5.46 | 5.37 | 5.41 | 5.41 | -0.92% | 1,104,000 |
| May 8, 2026 | 5.45 | 5.47 | 5.38 | 5.46 | 5.46 | -0.36% | 6,168,680 |
| May 7, 2026 | 5.41 | 5.53 | 5.41 | 5.48 | 5.48 | 1.29% | 3,997,208 |
| May 6, 2026 | 5.30 | 5.41 | 5.30 | 5.41 | 5.41 | 2.08% | 1,972,240 |
| May 5, 2026 | 5.33 | 5.34 | 5.26 | 5.30 | 5.30 | -0.75% | 734,447 |
| May 4, 2026 | 5.43 | 5.48 | 5.32 | 5.34 | 5.34 | -1.84% | 1,882,019 |
| Apr 30, 2026 | 5.41 | 5.44 | 5.33 | 5.44 | 5.44 | 1.12% | 4,682,000 |
| Apr 29, 2026 | 5.32 | 5.38 | 5.30 | 5.38 | 5.38 | 1.13% | 2,852,000 |
| Apr 28, 2026 | 5.23 | 5.33 | 5.21 | 5.32 | 5.32 | 2.11% | 4,116,000 |
| Apr 27, 2026 | 5.38 | 5.40 | 5.18 | 5.21 | 5.21 | -3.52% | 6,546,050 |
| Apr 24, 2026 | 5.28 | 5.40 | 5.28 | 5.40 | 5.40 | 0.75% | 4,166,821 |
| Apr 23, 2026 | 5.30 | 5.38 | 5.26 | 5.36 | 5.36 | 0.56% | 4,300,300 |
| Apr 22, 2026 | 5.32 | 5.36 | 5.30 | 5.33 | 5.33 | -1.11% | 3,132,480 |
| Apr 21, 2026 | 5.25 | 5.41 | 5.22 | 5.39 | 5.39 | 3.45% | 5,546,124 |
| Apr 20, 2026 | 5.18 | 5.26 | 5.15 | 5.21 | 5.21 | 0.19% | 3,329,109 |
| Apr 17, 2026 | 5.23 | 5.25 | 5.16 | 5.20 | 5.20 | -0.38% | 2,410,001 |
| Apr 16, 2026 | 5.14 | 5.22 | 5.10 | 5.22 | 5.22 | 1.75% | 3,604,660 |
| Apr 15, 2026 | 5.20 | 5.20 | 5.04 | 5.13 | 5.13 | -0.39% | 7,750,177 |
| Apr 14, 2026 | 5.24 | 5.25 | 5.10 | 5.15 | 5.15 | -1.15% | 5,418,000 |
| Apr 13, 2026 | 5.26 | 5.26 | 5.15 | 5.21 | 5.21 | -0.95% | 3,680,440 |
| Apr 10, 2026 | 5.22 | 5.26 | 5.17 | 5.26 | 5.26 | 2.14% | 2,574,224 |
| Apr 9, 2026 | 5.23 | 5.23 | 5.12 | 5.15 | 5.15 | -1.53% | 4,471,771 |
| Apr 8, 2026 | 5.15 | 5.26 | 5.15 | 5.23 | 5.23 | 2.79% | 5,228,100 |
| Apr 2, 2026 | 5.24 | 5.27 | 5.14 | 5.19 | 5.09 | -0.38% | 3,810,000 |
| Apr 1, 2026 | 5.21 | 5.28 | 5.19 | 5.21 | 5.11 | 0.97% | 6,726,200 |
| Mar 31, 2026 | 5.29 | 5.29 | 5.14 | 5.16 | 5.06 | -1.15% | 10,051,000 |
| Mar 30, 2026 | 5.20 | 5.31 | 5.18 | 5.22 | 5.12 | -0.76% | 4,158,000 |
| Mar 27, 2026 | 5.25 | 5.32 | 5.19 | 5.26 | 5.16 | 0.77% | 7,058,269 |
| Mar 26, 2026 | 5.47 | 5.47 | 5.18 | 5.22 | 5.12 | -3.15% | 6,741,856 |
| Mar 25, 2026 | 5.39 | 5.52 | 5.21 | 5.39 | 5.28 | 0.75% | 9,567,989 |
| Mar 24, 2026 | 5.28 | 5.40 | 5.25 | 5.35 | 5.24 | 3.28% | 9,163,953 |
| Mar 23, 2026 | 5.49 | 5.49 | 5.08 | 5.18 | 5.08 | -5.65% | 12,014,710 |
| Mar 20, 2026 | 5.63 | 5.63 | 5.43 | 5.49 | 5.38 | -1.79% | 9,479,072 |
| Mar 19, 2026 | 6.18 | 6.18 | 5.56 | 5.59 | 5.48 | -11.13% | 21,918,600 |
| Mar 18, 2026 | 6.24 | 6.39 | 6.24 | 6.29 | 6.17 | -0.63% | 2,894,000 |
| Mar 17, 2026 | 6.36 | 6.50 | 6.31 | 6.33 | 6.21 | -0.78% | 4,376,564 |