CSSC (Hong Kong) Shipping Company Limited (HKG:3877)
Hong Kong · Delayed Price · Currency is HKD 2.290
-0.050 (-2.14%)
At close: Feb 13, 2026
HKG:3877 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 2.28 | 2.37 | 2.28 | 2.34 | 2.34 | 2.63% | 39,130,000 |
| Feb 11, 2026 | 2.27 | 2.32 | 2.26 | 2.28 | 2.28 | 0.44% | 22,884,000 |
| Feb 10, 2026 | 2.17 | 2.29 | 2.15 | 2.27 | 2.27 | 5.09% | 43,463,400 |
| Feb 9, 2026 | 2.19 | 2.21 | 2.16 | 2.16 | 2.16 | -1.37% | 10,490,000 |
| Feb 6, 2026 | 2.19 | 2.21 | 2.16 | 2.19 | 2.19 | -0.45% | 20,776,000 |
| Feb 5, 2026 | 2.23 | 2.25 | 2.19 | 2.20 | 2.20 | -1.35% | 20,202,000 |
| Feb 4, 2026 | 2.17 | 2.25 | 2.17 | 2.23 | 2.23 | 2.29% | 25,739,800 |
| Feb 3, 2026 | 2.14 | 2.21 | 2.14 | 2.18 | 2.18 | 1.87% | 15,363,800 |
| Feb 2, 2026 | 2.14 | 2.17 | 2.12 | 2.14 | 2.14 | - | 24,816,000 |
| Jan 30, 2026 | 2.15 | 2.16 | 2.10 | 2.14 | 2.14 | -2.28% | 21,710,000 |
| Jan 29, 2026 | 2.16 | 2.20 | 2.15 | 2.19 | 2.13 | 1.39% | 21,056,000 |
| Jan 28, 2026 | 2.15 | 2.18 | 2.13 | 2.16 | 2.10 | 0.47% | 20,578,000 |
| Jan 27, 2026 | 2.15 | 2.15 | 2.10 | 2.15 | 2.09 | - | 24,698,000 |
| Jan 26, 2026 | 2.14 | 2.17 | 2.12 | 2.15 | 2.09 | 0.47% | 28,362,000 |
| Jan 23, 2026 | 2.14 | 2.20 | 2.13 | 2.14 | 2.08 | - | 31,796,000 |
| Jan 22, 2026 | 2.21 | 2.22 | 2.06 | 2.14 | 2.08 | -4.04% | 174,974,800 |
| Jan 21, 2026 | 2.24 | 2.25 | 2.22 | 2.23 | 2.17 | -0.89% | 4,388,000 |
| Jan 20, 2026 | 2.23 | 2.26 | 2.22 | 2.25 | 2.19 | - | 6,078,000 |
| Jan 19, 2026 | 2.25 | 2.26 | 2.21 | 2.25 | 2.19 | - | 16,886,000 |
| Jan 16, 2026 | 2.24 | 2.27 | 2.22 | 2.25 | 2.19 | 0.45% | 7,180,000 |
| Jan 15, 2026 | 2.25 | 2.25 | 2.20 | 2.24 | 2.18 | -0.44% | 12,204,000 |
| Jan 14, 2026 | 2.23 | 2.25 | 2.19 | 2.25 | 2.19 | 1.35% | 17,612,210 |
| Jan 13, 2026 | 2.19 | 2.24 | 2.19 | 2.22 | 2.16 | 0.45% | 14,122,000 |
| Jan 12, 2026 | 2.22 | 2.22 | 2.17 | 2.21 | 2.15 | -0.90% | 21,046,000 |
| Jan 9, 2026 | 2.22 | 2.25 | 2.20 | 2.23 | 2.17 | - | 13,334,000 |
| Jan 8, 2026 | 2.17 | 2.23 | 2.12 | 2.23 | 2.17 | 3.24% | 35,408,000 |
| Jan 7, 2026 | 2.15 | 2.17 | 2.14 | 2.16 | 2.10 | - | 5,784,000 |
| Jan 6, 2026 | 2.15 | 2.17 | 2.13 | 2.16 | 2.10 | 0.47% | 11,410,000 |
| Jan 5, 2026 | 2.10 | 2.16 | 2.08 | 2.15 | 2.09 | 2.38% | 12,921,200 |
| Jan 2, 2026 | 2.10 | 2.11 | 2.07 | 2.10 | 2.04 | - | 3,086,000 |
| Dec 31, 2025 | 2.09 | 2.12 | 2.07 | 2.10 | 2.04 | 0.48% | 9,044,000 |
| Dec 30, 2025 | 2.09 | 2.10 | 2.06 | 2.09 | 2.03 | - | 7,956,000 |
| Dec 29, 2025 | 2.12 | 2.15 | 2.08 | 2.09 | 2.03 | -1.42% | 11,792,000 |
| Dec 24, 2025 | 2.11 | 2.14 | 2.10 | 2.12 | 2.06 | 0.47% | 7,868,693 |
| Dec 23, 2025 | 2.08 | 2.17 | 2.07 | 2.11 | 2.05 | 2.93% | 24,826,000 |
| Dec 22, 2025 | 2.05 | 2.05 | 2.02 | 2.05 | 1.99 | - | 9,636,000 |
| Dec 19, 2025 | 2.03 | 2.05 | 2.03 | 2.05 | 1.99 | 0.49% | 4,340,000 |
| Dec 18, 2025 | 2.05 | 2.05 | 2.01 | 2.04 | 1.98 | -0.49% | 10,104,000 |
| Dec 17, 2025 | 2.05 | 2.08 | 2.03 | 2.05 | 1.99 | -0.49% | 6,648,000 |
| Dec 16, 2025 | 2.10 | 2.11 | 2.04 | 2.06 | 2.00 | -2.37% | 11,760,000 |
| Dec 15, 2025 | 2.12 | 2.14 | 2.09 | 2.11 | 2.05 | - | 16,174,000 |
| Dec 12, 2025 | 2.03 | 2.13 | 2.03 | 2.11 | 2.05 | 3.94% | 22,608,000 |
| Dec 11, 2025 | 2.05 | 2.07 | 2.01 | 2.03 | 1.97 | -1.46% | 10,476,000 |
| Dec 10, 2025 | 2.04 | 2.07 | 2.02 | 2.06 | 2.00 | 0.98% | 8,188,000 |
| Dec 9, 2025 | 2.08 | 2.08 | 2.03 | 2.04 | 1.98 | -1.92% | 11,636,000 |
| Dec 8, 2025 | 2.07 | 2.10 | 2.05 | 2.08 | 2.02 | 0.48% | 8,654,000 |
| Dec 5, 2025 | 2.07 | 2.08 | 2.04 | 2.07 | 2.01 | - | 10,612,000 |
| Dec 4, 2025 | 2.10 | 2.13 | 2.06 | 2.07 | 2.01 | -0.96% | 10,296,000 |
| Dec 3, 2025 | 2.12 | 2.13 | 2.09 | 2.09 | 2.03 | -0.95% | 6,400,000 |
| Dec 2, 2025 | 2.10 | 2.13 | 2.08 | 2.11 | 2.05 | 0.48% | 12,686,000 |