Skip to main content
logo
COSCO SHIPPING Holdings Co., Ltd. (HKG:1919)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
17.22
-0.12 (-0.69%)
Oct 16, 2026, 9:29 AM HKT

COSCO SHIPPING Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 202617.2017.5817.2017.2217.22-0.69%16,025,376
Oct 15, 202617.9217.9217.1117.3417.34-3.24%16,011,870
Oct 14, 202617.7517.9617.6317.9217.920.96%18,932,845
Oct 13, 202617.5017.7517.2617.7517.752.48%25,779,697
Oct 12, 202617.3017.5217.1817.3217.320.17%13,745,020
Oct 9, 202616.8917.4816.8917.2917.292.49%18,247,390
Oct 8, 202616.5217.0916.4916.8716.873.18%18,003,020
Oct 7, 202616.3516.4916.2916.3516.35-0.24%6,304,286
Oct 6, 202616.7316.7316.3216.3916.39-1.09%3,367,650
Oct 5, 202616.6916.6916.3816.5716.57-0.90%5,443,419
Oct 2, 202616.3016.7516.2516.7216.721.03%6,434,634
Sep 30, 202616.5916.6816.3316.5516.550.06%8,724,503
Sep 29, 202616.7216.7316.3616.5416.54-1.31%12,783,166
Sep 28, 202616.7016.9216.4416.7616.761.02%31,624,082
Sep 25, 202616.5716.6416.4016.5916.590.12%4,082,757
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