Skip to main content
logo
COSCO SHIPPING Holdings Co., Ltd. (HKG:1919)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
12.18
-0.14 (-1.14%)
Sep 25, 2025, 3:24 PM HKT

COSCO SHIPPING Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202512.4512.4612.2612.33-0.08%46,861,330
Sep 24, 202512.4512.4612.2612.3212.32-0.56%45,805,830
Sep 23, 202512.9312.9312.2812.3912.39-7.19%65,032,206
Sep 22, 202513.7813.7813.2413.3512.74-3.40%67,545,194
Sep 19, 202513.7213.9213.6813.8213.180.88%48,511,321
Sep 18, 202513.8413.8613.5813.7013.07-1.15%37,321,117
Sep 17, 202513.8213.9513.7813.8613.22-0.14%19,768,251
Sep 16, 202513.9114.0213.7413.8813.24-0.14%19,686,112
Sep 15, 202513.8413.9313.7513.9013.260.43%16,956,912
Sep 12, 202513.9013.9913.6813.8413.20-0.50%30,223,149
Sep 11, 202513.9614.0213.8513.9113.27-0.36%25,494,221
Sep 10, 202513.9514.0013.8913.9613.32-18,654,018
Sep 9, 202513.9514.1013.8613.9613.320.36%29,724,900
Sep 8, 202513.6813.9613.5713.9113.271.68%27,996,926
Sep 5, 202513.6013.6813.5013.6813.050.59%28,876,089
Sep 4, 202513.7513.8013.3813.6012.97-1.09%33,032,203
Sep 3, 202513.8613.9213.6413.7513.12-0.79%25,771,821
Sep 2, 202513.7014.0613.7013.8613.221.24%37,973,576
Sep 1, 202513.5813.7813.5113.6913.061.03%56,359,003
Aug 29, 202514.2814.2913.5113.5512.93-7.00%132,008,708
Aug 28, 202514.4014.6114.3314.5713.901.32%27,644,482
Aug 27, 202514.6814.7314.3714.3813.72-2.04%23,864,760
Aug 26, 202514.6114.7714.5614.6814.000.48%48,425,687
Aug 25, 202514.5914.6914.5314.6113.940.69%24,551,910
Aug 22, 202514.5814.6414.3614.5114.51-0.14%21,502,733
Aug 21, 202514.5114.6514.4314.5314.530.21%14,923,754
Aug 20, 202514.3614.5314.1914.5014.501.05%12,983,402
Aug 19, 202514.3114.4414.2014.3514.350.49%17,025,985
Aug 18, 202514.4314.5814.2814.2814.28-1.24%23,203,745
Aug 15, 202514.6014.6114.4314.4614.46-1.09%21,054,631
Aug 14, 202514.8014.9314.5914.6214.62-1.08%25,580,285
Aug 13, 202514.8214.9214.6814.7814.780.14%17,575,392
Aug 12, 202514.6314.7614.6014.7614.760.89%13,974,787
Aug 11, 202514.7014.7014.4614.6314.63-0.48%12,461,405
Aug 8, 202514.7014.7914.5914.7014.700.34%13,454,627
Aug 7, 202514.5214.6514.4214.6514.650.96%16,859,890
Aug 6, 202514.4014.5614.3714.5114.510.76%17,489,727
Aug 5, 202514.3914.4214.1914.4014.400.77%13,302,571
Aug 4, 202514.2214.3014.0314.2914.29-0.07%20,341,941
Aug 1, 202514.4014.4814.2614.3014.30-0.42%15,657,700
Jul 31, 202514.6814.6814.3014.3614.36-2.45%37,005,787
Jul 30, 202514.8815.0014.6214.7214.72-0.94%28,088,202
Jul 29, 202515.0015.0214.7214.8614.86-0.80%22,582,835
Jul 28, 202515.5015.5014.8214.9814.98-2.85%39,365,657
Jul 25, 202515.1615.6015.0215.4215.422.12%37,100,878
Jul 24, 202514.8415.1014.7415.1015.102.17%28,913,530
Jul 23, 202514.8614.9214.6214.7814.780.27%24,066,935
Jul 22, 202514.1614.9814.1014.7414.744.10%67,359,551
Jul 21, 202513.8614.1613.8614.1614.162.46%31,396,939
Jul 18, 202513.7413.8213.6413.8213.821.17%13,957,147