COSCO SHIPPING Ports Limited (HKG:1199)
Hong Kong · Delayed Price · Currency is HKD 5.96
-0.11 (-1.73%)
Oct 23, 2026, 4:08 PM HKT
COSCO SHIPPING Ports Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.98 | 6.39 | 5.83 | 5.96 | 5.96 | -1.73% | 5,608,124 |
| Oct 22, 2026 | 6.23 | 6.27 | 6.03 | 6.07 | 6.07 | -4.11% | 4,310,845 |
| Oct 21, 2026 | 6.38 | 6.38 | 6.27 | 6.33 | 6.33 | -0.94% | 4,741,612 |
| Oct 20, 2026 | 6.39 | 6.40 | 6.36 | 6.39 | 6.39 | -0.23% | 6,934,000 |
| Oct 16, 2026 | 6.34 | 6.43 | 6.29 | 6.40 | 6.40 | 1.27% | 6,167,933 |
| Oct 15, 2026 | 6.42 | 6.45 | 6.23 | 6.32 | 6.32 | -2.39% | 7,680,443 |
| Oct 14, 2026 | 6.33 | 6.58 | 6.32 | 6.48 | 6.48 | 1.25% | 11,558,550 |
| Oct 13, 2026 | 6.40 | 6.43 | 6.25 | 6.40 | 6.40 | 1.51% | 8,813,340 |
| Oct 12, 2026 | 6.28 | 6.42 | 6.26 | 6.30 | 6.30 | 0.16% | 4,898,466 |
| Oct 9, 2026 | 6.15 | 6.33 | 6.15 | 6.29 | 6.29 | 0.32% | 2,428,805 |
| Oct 8, 2026 | 6.22 | 6.33 | 6.19 | 6.27 | 6.27 | 0.24% | 9,970,415 |
| Oct 7, 2026 | 6.25 | 6.26 | 6.20 | 6.26 | 6.26 | -0.48% | 3,165,269 |
| Oct 6, 2026 | 6.21 | 6.29 | 6.18 | 6.29 | 6.29 | 1.21% | 4,720,423 |
| Oct 5, 2026 | 6.07 | 6.22 | 5.99 | 6.21 | 6.21 | 2.05% | 8,901,486 |
| 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 |