Skip to main content
logo
CSSC (Hong Kong) Shipping Company Limited (HKG:3877)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.265
+0.005 (0.22%)
Aug 21, 2026, 4:08 PM HKT

HKG:3877 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20262.262.292.232.28-0.66%4,704,000
Aug 20, 20262.242.282.222.262.262.03%19,232,810
Aug 19, 20262.212.232.182.222.220.45%3,510,000
Aug 18, 20262.192.212.182.212.210.46%3,978,000
Aug 17, 20262.172.212.172.202.200.92%5,694,000
Aug 14, 20262.132.202.132.182.181.40%5,576,323
Aug 13, 20262.142.162.132.152.15-0.23%8,192,000
Aug 12, 20262.162.172.142.152.15-0.92%4,388,000
Aug 11, 20262.182.202.162.172.17-0.23%4,522,000
Aug 10, 20262.162.192.162.182.180.93%4,012,000
Aug 7, 20262.132.172.132.162.160.23%8,599,465
Aug 6, 20262.212.222.142.152.15-2.71%8,952,000
Aug 5, 20262.192.232.172.212.210.91%10,778,000
Aug 4, 20262.212.222.172.192.19-0.68%7,010,000
Aug 3, 20262.202.222.182.212.210.23%5,170,818
Jul 31, 20262.222.232.202.202.20-0.90%5,502,000
Jul 30, 20262.202.242.192.222.22-7,636,000
Jul 29, 20262.182.222.182.222.221.37%4,047,597
Jul 28, 20262.192.202.172.192.19-0.90%7,150,000
Jul 27, 20262.222.222.182.212.21-0.45%4,698,000
Jul 24, 20262.212.242.202.222.22-0.45%3,738,000
Jul 23, 20262.222.242.212.232.230.90%3,732,000
Jul 22, 20262.212.222.192.212.21-5,630,000
Jul 21, 20262.222.232.202.212.210.45%6,588,000
Jul 20, 20262.192.222.162.202.200.92%7,184,000
Jul 17, 20262.152.202.152.182.180.46%8,208,000
Jul 16, 20262.172.222.172.172.17-0.46%11,936,010
Jul 15, 20262.162.202.162.182.181.87%13,378,000
Jul 14, 20262.122.182.122.142.14-8,239,150
Jul 13, 20262.122.142.092.142.141.42%6,974,000
Jul 10, 20262.102.152.092.112.11-9,516,000
Jul 9, 20262.132.152.092.112.11-1.86%8,166,890
Jul 8, 20262.072.172.072.152.153.37%18,589,780
Jul 7, 20262.062.092.012.082.080.97%17,344,000
Jul 6, 20262.112.122.032.062.06-2.37%35,970,180
Jul 3, 20262.162.162.092.112.11-10,541,000
Jul 2, 20262.182.212.152.162.11-12,892,535
Jun 30, 20262.182.192.132.162.11-1.37%20,884,000
Jun 29, 20262.182.202.142.192.140.46%14,364,000
Jun 26, 20262.202.202.152.182.13-0.46%19,326,000
Jun 25, 20262.222.222.142.192.14-2.23%25,464,000
Jun 24, 20262.262.282.222.242.19-1.32%14,224,000
Jun 23, 20262.302.322.252.272.22-0.87%18,092,000
Jun 22, 20262.362.362.252.292.24-2.55%30,770,000
Jun 18, 20262.382.382.332.352.30-1.67%15,368,980
Jun 17, 20262.472.522.382.392.33-3.24%16,047,400
Jun 16, 20262.502.552.472.472.41-0.80%25,038,380
Jun 15, 20262.482.522.432.492.431.22%56,844,000
Jun 12, 20262.462.522.452.462.40-0.81%45,764,170
Jun 11, 20262.402.502.402.482.423.77%54,818,000