CSSC (Hong Kong) Shipping Company Limited (HKG:3877)
Hong Kong · Delayed Price · Currency is HKD 2.080
+0.050 (2.46%)
Oct 31, 2025, 4:08 PM HKT
HKG:3877 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 2.03 | 2.10 | 2.00 | 2.09 | 2.09 | 2.96% | 34,586,000 |
| Oct 30, 2025 | 1.98 | 2.03 | 1.97 | 2.03 | 2.03 | 3.57% | 41,612,000 |
| Oct 28, 2025 | 1.97 | 1.98 | 1.95 | 1.96 | 1.96 | -1.01% | 11,220,000 |
| Oct 27, 2025 | 1.93 | 2.00 | 1.92 | 1.98 | 1.98 | 2.59% | 15,124,000 |
| Oct 24, 2025 | 1.95 | 1.98 | 1.92 | 1.93 | 1.93 | -1.03% | 16,306,000 |
| Oct 23, 2025 | 1.94 | 1.95 | 1.91 | 1.95 | 1.95 | 1.56% | 9,964,000 |
| Oct 22, 2025 | 1.96 | 1.96 | 1.91 | 1.92 | 1.92 | -1.54% | 18,660,000 |
| Oct 21, 2025 | 1.93 | 1.97 | 1.91 | 1.95 | 1.95 | 1.56% | 21,478,000 |
| Oct 20, 2025 | 1.90 | 1.94 | 1.87 | 1.92 | 1.92 | 1.59% | 20,004,000 |
| Oct 17, 2025 | 1.91 | 1.94 | 1.88 | 1.89 | 1.89 | -1.05% | 43,419,213 |
| Oct 16, 2025 | 1.90 | 1.93 | 1.89 | 1.91 | 1.91 | 1.60% | 16,096,000 |
| Oct 15, 2025 | 1.92 | 1.92 | 1.87 | 1.88 | 1.88 | -1.05% | 20,302,787 |
| Oct 14, 2025 | 1.88 | 1.93 | 1.86 | 1.90 | 1.90 | 1.60% | 34,982,000 |
| Oct 13, 2025 | 1.85 | 1.89 | 1.82 | 1.87 | 1.87 | -0.53% | 21,216,000 |
| Oct 10, 2025 | 1.86 | 1.90 | 1.84 | 1.88 | 1.88 | 1.62% | 17,012,000 |
| Oct 9, 2025 | 1.81 | 1.88 | 1.81 | 1.85 | 1.85 | 1.65% | 18,398,000 |
| Oct 8, 2025 | 1.80 | 1.84 | 1.78 | 1.82 | 1.82 | 1.11% | 5,040,000 |
| Oct 6, 2025 | 1.80 | 1.81 | 1.78 | 1.80 | 1.80 | 0.56% | 6,282,000 |
| Oct 3, 2025 | 1.81 | 1.82 | 1.79 | 1.79 | 1.79 | -1.10% | 4,342,000 |
| Oct 2, 2025 | 1.84 | 1.84 | 1.81 | 1.81 | 1.81 | -2.16% | 6,633,406 |
| Sep 30, 2025 | 1.85 | 1.87 | 1.83 | 1.85 | 1.85 | -0.54% | 14,124,000 |
| Sep 29, 2025 | 1.88 | 1.88 | 1.84 | 1.86 | 1.86 | -2.11% | 17,530,000 |
| Sep 26, 2025 | 1.88 | 1.91 | 1.86 | 1.90 | 1.85 | 1.60% | 15,874,000 |
| Sep 25, 2025 | 1.90 | 1.92 | 1.86 | 1.87 | 1.82 | -2.09% | 19,850,000 |
| Sep 24, 2025 | 1.91 | 1.94 | 1.88 | 1.91 | 1.86 | 0.53% | 19,038,000 |
| Sep 23, 2025 | 1.88 | 1.91 | 1.86 | 1.90 | 1.85 | 1.06% | 13,002,000 |
| Sep 22, 2025 | 1.90 | 1.90 | 1.86 | 1.88 | 1.83 | -0.53% | 16,440,000 |
| Sep 19, 2025 | 1.86 | 1.90 | 1.86 | 1.89 | 1.84 | 1.61% | 20,816,000 |
| Sep 18, 2025 | 1.90 | 1.91 | 1.85 | 1.86 | 1.81 | -2.11% | 21,598,000 |
| Sep 17, 2025 | 1.91 | 1.91 | 1.87 | 1.90 | 1.85 | - | 24,526,000 |
| Sep 16, 2025 | 1.90 | 1.91 | 1.87 | 1.90 | 1.85 | - | 15,158,000 |
| Sep 15, 2025 | 1.95 | 1.95 | 1.89 | 1.90 | 1.85 | -1.55% | 12,534,000 |
| Sep 12, 2025 | 1.91 | 1.98 | 1.91 | 1.93 | 1.88 | 1.05% | 32,170,000 |
| Sep 11, 2025 | 1.92 | 1.94 | 1.90 | 1.91 | 1.86 | -0.52% | 12,004,000 |
| Sep 10, 2025 | 1.96 | 1.96 | 1.91 | 1.92 | 1.87 | -0.52% | 12,154,000 |
| Sep 9, 2025 | 1.91 | 1.94 | 1.90 | 1.93 | 1.88 | 1.05% | 17,002,000 |
| Sep 8, 2025 | 1.94 | 1.97 | 1.90 | 1.91 | 1.86 | -1.04% | 18,942,000 |
| Sep 5, 2025 | 1.86 | 1.95 | 1.86 | 1.93 | 1.88 | 4.32% | 25,290,000 |
| Sep 4, 2025 | 1.88 | 1.91 | 1.85 | 1.85 | 1.80 | -2.12% | 31,500,000 |
| Sep 3, 2025 | 1.90 | 1.92 | 1.86 | 1.89 | 1.84 | - | 16,736,000 |
| Sep 2, 2025 | 1.93 | 1.94 | 1.88 | 1.89 | 1.84 | -2.58% | 50,740,000 |
| Sep 1, 2025 | 1.99 | 2.00 | 1.93 | 1.94 | 1.89 | -2.51% | 32,768,000 |
| Aug 29, 2025 | 1.99 | 2.03 | 1.91 | 1.99 | 1.94 | -0.50% | 43,352,000 |
| Aug 28, 2025 | 2.02 | 2.02 | 1.98 | 2.00 | 1.95 | -0.50% | 8,266,000 |
| Aug 27, 2025 | 2.02 | 2.05 | 1.99 | 2.01 | 1.96 | -1.47% | 12,016,000 |
| Aug 26, 2025 | 2.05 | 2.06 | 2.01 | 2.04 | 1.99 | -0.49% | 13,936,000 |
| Aug 25, 2025 | 2.05 | 2.07 | 2.03 | 2.05 | 2.00 | - | 17,478,000 |
| Aug 22, 2025 | 2.08 | 2.08 | 2.02 | 2.05 | 2.00 | -0.97% | 19,364,000 |
| Aug 21, 2025 | 2.09 | 2.10 | 2.04 | 2.07 | 2.02 | -0.96% | 26,187,200 |
| Aug 20, 2025 | 2.08 | 2.11 | 2.02 | 2.09 | 2.03 | 0.48% | 29,542,000 |