COSCO SHIPPING Ports Limited (HKG:1199)
Hong Kong · Delayed Price · Currency is HKD 5.46
+0.05 (0.92%)
May 12, 2026, 4:08 PM HKT
COSCO SHIPPING Ports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 5.41 | 5.50 | 5.41 | 5.44 | - | 0.55% | 807,673 |
| 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 | 0.77% | 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 |
| Mar 16, 2026 | 6.34 | 6.40 | 6.21 | 6.38 | 6.25 | 0.47% | 3,755,315 |
| Mar 13, 2026 | 6.32 | 6.37 | 6.29 | 6.35 | 6.23 | 0.47% | 3,087,244 |
| Mar 12, 2026 | 6.29 | 6.41 | 6.27 | 6.32 | 6.20 | -0.16% | 3,261,072 |
| Mar 11, 2026 | 6.17 | 6.37 | 6.17 | 6.33 | 6.21 | 3.09% | 3,460,930 |
| Mar 10, 2026 | 6.10 | 6.25 | 6.10 | 6.14 | 6.02 | 0.82% | 5,472,528 |
| Mar 9, 2026 | 6.10 | 6.13 | 6.02 | 6.09 | 5.97 | -0.33% | 4,721,167 |
| Mar 6, 2026 | 6.13 | 6.24 | 6.11 | 6.11 | 5.99 | -1.61% | 7,890,269 |
| Mar 5, 2026 | 6.06 | 6.28 | 6.06 | 6.21 | 6.09 | 2.99% | 6,208,795 |
| Mar 4, 2026 | 6.34 | 6.36 | 5.98 | 6.03 | 5.91 | -4.89% | 7,483,260 |
| Mar 3, 2026 | 6.45 | 6.51 | 6.30 | 6.34 | 6.22 | -1.55% | 5,858,916 |
| Mar 2, 2026 | 6.45 | 6.56 | 6.35 | 6.44 | 6.31 | -0.77% | 4,889,261 |
| Feb 27, 2026 | 6.33 | 6.49 | 6.32 | 6.49 | 6.36 | 2.85% | 5,889,102 |
| Feb 26, 2026 | 6.32 | 6.38 | 6.26 | 6.31 | 6.19 | -0.16% | 1,883,566 |