COSCO SHIPPING Ports Limited (HKG:1199)
Hong Kong · Delayed Price · Currency is HKD 5.33
-0.08 (-1.48%)
Jul 31, 2026, 4:08 PM HKT
COSCO SHIPPING Ports Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 5.01 | 5.01 | 4.88 | 4.97 | 4.97 | -0.80% | 2,299,248 |
| Jun 9, 2026 | 5.03 | 5.03 | 4.98 | 5.01 | 5.01 | -0.40% | 1,316,320 |
| Jun 8, 2026 | 5.10 | 5.10 | 4.98 | 5.03 | 5.03 | -1.37% | 1,982,249 |
| Jun 5, 2026 | 5.01 | 5.12 | 5.01 | 5.10 | 5.10 | 0.59% | 2,408,958 |
| Jun 4, 2026 | 5.12 | 5.14 | 5.04 | 5.07 | 5.07 | -1.36% | 2,227,870 |
| Jun 3, 2026 | 5.20 | 5.29 | 5.07 | 5.14 | 5.14 | -0.19% | 2,600,936 |
| Jun 2, 2026 | 5.14 | 5.28 | 5.13 | 5.15 | 5.15 | 0.39% | 2,228,099 |
| Jun 1, 2026 | 5.01 | 5.17 | 4.92 | 5.13 | 5.13 | 3.01% | 3,690,364 |
| 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 |