Skip to main content
logo
COSCO SHIPPING Holdings Co., Ltd. (HKG:1919)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
16.22
-0.81 (-4.76%)
Sep 4, 2026, 4:08 PM HKT

COSCO SHIPPING Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202616.8917.0216.0116.22--4.76%33,424,075
Sep 3, 202616.8717.2116.8417.0317.031.43%17,094,319
Sep 2, 202617.2517.2516.6116.7916.79-2.95%23,834,860
Sep 1, 202617.2917.5517.1417.3017.300.46%22,174,626
Aug 31, 202617.1017.4016.9717.2217.220.12%39,560,487
Aug 28, 202617.3017.4217.0117.2017.20-2.22%37,143,724
Aug 27, 202617.6017.7817.4817.5917.590.23%15,343,511
Aug 26, 202617.1417.5917.0317.5517.550.34%26,761,290
Aug 25, 202617.6517.9017.3217.4917.49-2.51%25,185,275
Aug 24, 202617.8018.0417.5717.9417.94-0.06%28,084,776
Aug 21, 202617.0317.9517.0317.9517.955.40%51,978,650
Aug 20, 202617.0017.2716.8017.0317.030.18%23,593,020
Aug 19, 202616.6717.0016.6217.0017.001.80%26,829,410
Aug 18, 202616.4316.7616.3616.7016.701.58%28,282,910
Aug 17, 202615.5016.4515.5016.4416.446.13%40,675,030
Aug 14, 202615.2815.6015.2315.4915.491.71%13,201,804
Aug 13, 202615.3815.3815.1515.2315.23-0.33%15,113,200
Aug 12, 202615.3215.4315.1415.2815.28-0.97%13,883,060
Aug 11, 202615.5315.7515.3215.4315.43-0.58%10,229,190
Aug 10, 202615.4415.6515.3715.5215.520.65%12,192,950
Aug 7, 202615.1015.4415.1015.4215.421.92%10,116,710
Aug 6, 202615.0515.2414.9615.1315.13-0.39%11,891,884
Aug 5, 202615.2015.2815.0615.1915.19-0.26%15,747,202
Aug 4, 202615.4515.6415.1115.2315.23-1.42%17,760,450
Aug 3, 202615.7415.7415.4115.4515.45-2.03%13,644,100
Jul 31, 202615.6915.8015.4815.7715.77-0.32%14,710,780
Jul 30, 202615.7715.8515.6715.8215.820.32%10,794,104
Jul 29, 202615.7115.9515.6315.7715.77-0.19%10,163,780
Jul 28, 202615.3015.8215.3015.8015.802.20%14,652,467
Jul 27, 202615.5015.5315.2915.4615.46-0.58%14,765,649
Jul 24, 202615.5015.7515.4915.5515.55-0.64%10,902,984
Jul 23, 202615.4015.6515.2915.6515.651.16%16,352,264
Jul 22, 202615.1915.4715.0915.4715.471.71%18,077,783
Jul 21, 202615.1915.2614.9815.2115.210.13%20,930,487
Jul 20, 202614.9615.2814.8215.1915.191.33%24,520,003
Jul 17, 202614.8215.0014.7114.9914.991.15%25,785,760
Jul 16, 202614.8415.0414.6914.8214.82-0.20%17,788,550
Jul 15, 202614.6314.8514.5314.8514.851.23%14,636,660
Jul 14, 202614.1014.6914.0114.6714.674.26%22,978,381
Jul 13, 202613.8714.1413.8214.0714.071.01%10,478,560
Jul 10, 202613.9614.0713.8713.9313.930.07%11,308,770
Jul 9, 202613.8914.0013.8013.9213.92-0.29%9,012,905
Jul 8, 202613.6814.0513.6513.9613.962.27%11,104,333
Jul 7, 202613.8513.9213.2913.6513.65-0.94%16,009,030
Jul 6, 202613.7013.9013.5813.7813.781.77%13,645,792
Jul 3, 202613.1813.5813.1513.5413.543.60%18,205,100
Jul 2, 202613.0913.1112.9113.0713.070.46%12,223,570
Jun 30, 202613.2513.3312.8913.0113.01-0.84%25,198,650
Jun 29, 202613.1613.2512.8713.1213.12-0.30%12,701,370
Jun 26, 202613.2213.3012.9313.1613.16-0.30%14,182,920