COSCO SHIPPING Holdings Co., Ltd. (CICOF)
OTCMKTS
· Delayed Price · Currency is USD
1.530
+1.530 (0.00%)
Mar 28, 2025, 4:00 PM EST
COSCO SHIPPING Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Mar 27, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 13 |
| Mar 26, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Mar 25, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -4.38% | 231 |
| Mar 24, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 3.90% | 297 |
| Mar 21, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 25 |
| Mar 20, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.05% | 650 |
| Mar 19, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.53% | 129 |
| Mar 18, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1.07% | 300 |
| Mar 17, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Mar 14, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.96% | 716 |
| Mar 13, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Mar 12, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 5.88% | 100 |
| Mar 11, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.34% | - |
| Mar 10, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.35% | - |
| Mar 7, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 16,526 |
| Mar 6, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Mar 5, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 15,000 |
| Mar 4, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -5.56% | 126 |
| Mar 3, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 212 |
| Feb 28, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Feb 27, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 8 |
| Feb 26, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.16% | 1,200 |
| Feb 25, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 19,500 |
| Feb 24, 2025 | 1.42 | 1.55 | 1.42 | 1.55 | 1.55 | -2.03% | 680 |
| Feb 21, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 60 |
| Feb 20, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Feb 19, 2025 | 1.55 | 1.70 | 1.55 | 1.58 | 1.58 | 9.72% | 1,386 |
| Feb 18, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -3.68% | 2,000 |
| Feb 14, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Feb 13, 2025 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -0.33% | 810 |
| Feb 12, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Feb 11, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -2.28% | 230 |
| Feb 10, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Feb 7, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Feb 6, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 11.23% | 100 |
| Feb 5, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -8.61% | 200 |
| Feb 4, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 37 |
| Feb 3, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Jan 31, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Jan 30, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Jan 29, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Jan 28, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -2.08% | 120 |
| Jan 27, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.78% | 300 |
| Jan 24, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Jan 23, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 5.21% | 3,812 |
| Jan 22, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 7 |
| Jan 21, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -5.94% | 105 |
| Jan 17, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 39 |
| Jan 16, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |