Skip to main content
logo
COSCO SHIPPING Holdings Co., Ltd. (HKG:1919)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
16.57
+0.27 (1.66%)
Sep 24, 2026, 4:08 PM HKT

COSCO SHIPPING Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 202616.3016.6516.1916.5716.571.66%7,113,706
Sep 23, 202616.5916.5916.1816.3016.30-1.53%17,630,010
Sep 22, 202617.2917.2916.8517.0516.55-1.39%19,882,650
Sep 21, 202616.6017.4016.5717.2916.794.28%26,841,117
Sep 18, 202616.8216.8616.5816.5816.10-1.25%12,501,050
Sep 17, 202616.9016.9016.2216.7916.300.66%13,644,132
Sep 16, 202616.5716.9216.5116.6816.192.27%12,688,680
Sep 15, 202616.4316.5816.0916.3115.83-0.73%12,653,666
Sep 14, 202616.7016.8416.3116.4315.95-0.06%24,924,004
Sep 11, 202616.5816.6816.3316.4415.96-1.08%22,391,630
Sep 10, 202617.0017.0016.4716.6216.14-1.60%14,653,732
Sep 9, 202616.5016.9316.3816.8916.402.05%20,259,958
Sep 8, 202616.2716.6316.0016.5516.071.72%17,104,669
Sep 7, 202616.4316.5116.2116.2715.800.31%14,059,090
Sep 4, 202616.8917.0216.0116.2215.75-4.76%33,421,075
Sep 3, 202616.8717.2116.8417.0316.531.43%17,094,319
Sep 2, 202617.2517.2516.6116.7916.30-2.95%23,834,860
Sep 1, 202617.2917.5517.1417.3016.800.46%22,174,626
Aug 31, 202617.1017.4016.9717.2216.720.12%39,560,487
Aug 28, 202617.3017.4217.0117.2016.70-2.22%37,143,724
Aug 27, 202617.6017.7817.4817.5917.080.23%15,343,511
Aug 26, 202617.1417.5917.0317.5517.040.34%26,761,290
Aug 25, 202617.6517.9017.3217.4916.98-2.51%25,185,275
Aug 24, 202617.8018.0417.5717.9417.42-0.06%28,084,776
Aug 21, 202617.0317.9517.0317.9517.435.40%51,978,658
Aug 20, 202617.0017.2716.8017.0316.530.18%23,593,023
Aug 19, 202616.6717.0016.6217.0016.501.80%26,829,418
Aug 18, 202616.4316.7616.3616.7016.211.58%28,282,919
Aug 17, 202615.5016.4515.5016.4415.966.13%40,675,035
Aug 14, 202615.2815.6015.2315.4915.041.71%13,201,804
Aug 13, 202615.3815.3815.1515.2314.79-0.33%15,113,206
Aug 12, 202615.3215.4315.1415.2814.83-0.97%13,883,063
Aug 11, 202615.5315.7515.3215.4314.98-0.58%10,229,190
Aug 10, 202615.4415.6515.3715.5215.070.65%12,192,953
Aug 7, 202615.1015.4415.1015.4214.971.92%10,116,711
Aug 6, 202615.0515.2414.9615.1314.69-0.39%11,891,884
Aug 5, 202615.2015.2815.0615.1914.75-0.26%15,747,202
Aug 4, 202615.4515.6415.1115.2314.79-1.42%17,760,457
Aug 3, 202615.7415.7415.4115.4515.00-2.03%13,644,100
Jul 31, 202615.6915.8015.4815.7715.31-0.32%14,710,785
Jul 30, 202615.7715.8515.6715.8215.360.32%10,794,104
Jul 29, 202615.7115.9515.6315.7715.31-0.19%10,163,788
Jul 28, 202615.3015.8215.3015.8015.342.20%14,652,467
Jul 27, 202615.5015.5315.2915.4615.01-0.58%14,765,649
Jul 24, 202615.5015.7515.4915.5515.10-0.64%10,902,984
Jul 23, 202615.4015.6515.2915.6515.191.16%16,352,264
Jul 22, 202615.1915.4715.0915.4715.021.71%18,077,783
Jul 21, 202615.1915.2614.9815.2114.770.13%20,930,487
Jul 20, 202614.9615.2814.8215.1914.751.33%24,520,003
Jul 17, 202614.8215.0014.7114.9914.551.15%25,785,764