Skip to main content
logo
COSCO SHIPPING Holdings Co., Ltd. (HKG:1919)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
13.60
-0.15 (-1.09%)
Sep 4, 2025, 4:08 PM HKT

COSCO SHIPPING Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202513.7513.8013.3813.6013.60-1.09%31,800,203
Sep 3, 202513.8613.9213.6413.7513.75-0.79%25,774,321
Sep 2, 202513.7014.0613.7013.8613.861.24%37,986,576
Sep 1, 202513.5813.7813.5113.6913.691.03%56,360,003
Aug 29, 202514.2814.2913.5113.5513.55-7.00%132,015,708
Aug 28, 202514.4014.6114.3314.5714.571.32%27,651,482
Aug 27, 202514.6814.7314.3714.3814.38-2.04%23,864,760
Aug 26, 202514.6114.7714.5614.6814.680.48%48,476,687
Aug 25, 202514.5914.6914.5314.6114.610.69%24,555,910
Aug 22, 202514.5814.6414.3614.5114.51-0.14%21,502,733
Aug 21, 202514.5114.6514.4314.5314.530.21%14,924,254
Aug 20, 202514.3614.5314.1914.5014.501.05%12,983,402
Aug 19, 202514.3114.4414.2014.3514.350.49%17,030,485
Aug 18, 202514.4314.5814.2814.2814.28-1.24%23,205,245
Aug 15, 202514.6014.6114.4314.4614.46-1.09%21,056,131
Aug 14, 202514.8014.9314.5914.6214.62-1.08%25,580,785
Aug 13, 202514.8214.9214.6814.7814.780.14%17,575,392
Aug 12, 202514.6314.7614.6014.7614.760.89%13,976,287
Aug 11, 202514.7014.7014.4614.6314.63-0.48%12,461,905
Aug 8, 202514.7014.7914.5914.7014.700.34%13,455,127
Aug 7, 202514.5214.6514.4214.6514.650.96%16,862,890
Aug 6, 202514.4014.5614.3714.5114.510.76%17,490,727
Aug 5, 202514.3914.4214.1914.4014.400.77%13,306,071
Aug 4, 202514.2214.3014.0314.2914.29-0.07%20,341,941
Aug 1, 202514.4014.4814.2614.3014.30-0.42%15,672,200
Jul 31, 202514.6814.6814.3014.3614.36-2.45%37,030,287
Jul 30, 202514.8815.0014.6214.7214.72-0.94%28,114,702
Jul 29, 202515.0015.0214.7214.8614.86-0.80%22,621,835
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%28,914,530
Jul 23, 202514.8614.9214.6214.7814.780.27%24,071,935
Jul 22, 202514.1614.9814.1014.7414.744.10%67,361,551
Jul 21, 202513.8614.1613.8614.1614.162.46%31,396,939
Jul 18, 202513.7413.8213.6413.8213.821.17%13,977,147
Jul 17, 202514.0814.0813.6013.6613.66-3.12%39,886,971
Jul 16, 202514.0214.1413.9414.1014.100.71%21,188,539
Jul 15, 202513.9014.0013.8014.0014.001.01%20,147,883
Jul 14, 202513.9214.0413.8013.8613.86-16,971,466
Jul 11, 202513.7413.9813.6813.8613.861.02%19,943,358
Jul 10, 202513.6013.7613.4813.7213.721.33%16,633,194
Jul 9, 202513.5413.6013.4013.5413.540.30%13,312,015
Jul 8, 202513.8013.8013.4613.5013.50-1.60%22,755,552
Jul 7, 202513.7813.7813.5813.7213.72-0.44%14,181,170
Jul 4, 202513.9013.9213.7013.7813.78-0.86%18,134,194
Jul 3, 202513.7413.9013.7013.9013.901.31%19,174,113
Jul 2, 202513.7613.7813.6213.7213.720.59%18,199,629
Jun 30, 202513.5013.6613.4013.6413.641.34%18,133,275
Jun 27, 202513.4413.5413.3413.4613.460.15%16,736,477
Jun 26, 202513.4013.5613.3813.4413.44-17,348,068